Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.98 | 18.99 | 18.81 | 18.95 | 28,506,486 | +0.01(+0.03%) |
Nov 27, 2009 | 18.87 | 19.06 | 18.68 | 18.94 | 23,661,972 | -0.24(-1.25%) |
Nov 25, 2009 | 19.27 | 19.27 | 19.14 | 19.18 | 20,273,180 | -0.03(-0.14%) |
Nov 24, 2009 | 19.29 | 19.29 | 19.10 | 19.21 | 23,626,940 | -0.02(-0.09%) |
Nov 23, 2009 | 19.05 | 19.26 | 19.05 | 19.22 | 28,088,656 | +0.25(+1.32%) |
Nov 20, 2009 | 18.71 | 19.04 | 18.71 | 18.97 | 31,355,246 | +0.20(+1.06%) |
Nov 19, 2009 | 18.56 | 18.81 | 18.50 | 18.77 | 27,500,978 | +0.10(+0.53%) |
Nov 18, 2009 | 18.79 | 18.81 | 18.58 | 18.68 | 23,105,964 | -0.10(-0.51%) |
Nov 17, 2009 | 18.70 | 18.79 | 18.63 | 18.77 | 17,184,278 | +0.04(+0.23%) |
Nov 16, 2009 | 18.70 | 18.84 | 18.63 | 18.73 | 24,599,960 | +0.09(+0.50%) |
Nov 13, 2009 | 18.49 | 18.71 | 18.46 | 18.64 | 35,383,392 | +0.17(+0.93%) |
Nov 12, 2009 | 18.52 | 18.61 | 18.43 | 18.46 | 22,939,724 | -0.06(-0.34%) |
Nov 11, 2009 | 18.50 | 18.57 | 18.40 | 18.53 | 21,669,534 | +0.11(+0.57%) |
Nov 10, 2009 | 18.27 | 18.55 | 18.24 | 18.42 | 24,443,134 | +0.11(+0.59%) |
Nov 09, 2009 | 18.02 | 18.32 | 17.88 | 18.31 | 29,131,040 | +0.33(+1.82%) |
Nov 06, 2009 | 17.81 | 17.99 | 17.76 | 17.99 | 16,179,042 | +0.04(+0.24%) |
Nov 05, 2009 | 17.66 | 17.98 | 17.64 | 17.94 | 24,702,662 | +0.29(+1.63%) |
Nov 04, 2009 | 17.63 | 17.82 | 17.50 | 17.66 | 21,380,926 | +0.12(+0.70%) |
Nov 03, 2009 | 17.71 | 17.72 | 17.42 | 17.53 | 24,713,948 | -0.20(-1.12%) |
Nov 02, 2009 | 17.66 | 17.80 | 17.55 | 17.73 | 28,181,476 | +0.14(+0.77%) |
Oct 30, 2009 | 17.84 | 17.91 | 17.53 | 17.60 | 33,042,152 | -0.26(-1.44%) |
Oct 29, 2009 | 17.67 | 17.86 | 17.54 | 17.85 | 22,530,790 | +0.19(+1.08%) |
Oct 28, 2009 | 17.58 | 17.82 | 17.57 | 17.66 | 24,263,464 | +0.02(+0.09%) |
Oct 27, 2009 | 17.57 | 17.80 | 17.52 | 17.65 | 22,321,344 | +0.08(+0.43%) |
Oct 26, 2009 | 17.52 | 17.92 | 17.40 | 17.57 | 32,671,278 | -0.00(-0.02%) |
Oct 23, 2009 | 17.62 | 17.64 | 17.53 | 17.57 | 32,887,174 | -0.30(-1.68%) |
Oct 22, 2009 | 17.68 | 17.91 | 17.63 | 17.87 | 24,784,238 | +0.03(+0.15%) |
Oct 21, 2009 | 17.76 | 18.05 | 17.72 | 17.85 | 25,011,752 | +0.00(+0.00%) |
Oct 20, 2009 | 17.71 | 17.87 | 17.69 | 17.85 | 40,687,928 | -0.24(-1.31%) |
Oct 19, 2009 | 18.20 | 18.32 | 18.04 | 18.08 | 31,294,206 | -0.07(-0.40%) |
Oct 16, 2009 | 18.13 | 18.22 | 18.05 | 18.16 | 33,463,808 | +0.03(+0.16%) |
Oct 15, 2009 | 18.06 | 18.22 | 17.94 | 18.13 | 36,722,480 | +0.03(+0.15%) |
Oct 14, 2009 | 18.13 | 18.16 | 18.02 | 18.10 | 24,359,996 | +0.01(+0.07%) |
Oct 13, 2009 | 18.08 | 18.14 | 18.01 | 18.09 | 18,086,596 | +0.00(+0.02%) |
Oct 12, 2009 | 18.23 | 18.24 | 18.00 | 18.08 | 24,258,286 | +0.05(+0.26%) |
Oct 09, 2009 | 18.04 | 18.12 | 17.91 | 18.04 | 17,917,882 | +0.02(+0.11%) |
Oct 08, 2009 | 18.16 | 18.16 | 17.93 | 18.02 | 27,312,996 | +0.09(+0.50%) |
Oct 07, 2009 | 18.11 | 18.25 | 17.93 | 17.93 | 31,450,266 | +0.00(+0.00%) |
Oct 06, 2009 | 17.76 | 18.04 | 17.71 | 17.93 | 28,948,162 | +0.17(+0.97%) |
Oct 05, 2009 | 17.76 | 17.82 | 17.59 | 17.76 | 23,562,732 | -0.02(-0.13%) |
Oct 02, 2009 | 17.51 | 17.85 | 17.46 | 17.78 | 38,127,592 | +0.25(+1.41%) |
Oct 01, 2009 | 17.63 | 17.72 | 17.51 | 17.53 | 41,939,168 | -0.19(-1.08%) |
Sep 30, 2009 | 17.60 | 17.81 | 17.36 | 17.72 | 42,833,372 | +0.13(+0.73%) |
Sep 29, 2009 | 17.63 | 17.67 | 17.56 | 17.60 | 26,238,712 | +0.05(+0.26%) |
Sep 28, 2009 | 17.50 | 17.70 | 17.46 | 17.55 | 23,015,552 | +0.07(+0.38%) |
Sep 25, 2009 | 17.27 | 17.59 | 17.25 | 17.48 | 32,928,808 | +0.21(+1.20%) |
Sep 24, 2009 | 17.35 | 17.54 | 17.24 | 17.28 | 36,784,760 | -0.08(-0.46%) |
Sep 23, 2009 | 17.47 | 17.54 | 17.22 | 17.35 | 31,562,364 | -0.09(-0.51%) |
Sep 22, 2009 | 17.60 | 17.60 | 17.40 | 17.44 | 29,426,524 | -0.05(-0.28%) |
Sep 21, 2009 | 17.65 | 17.74 | 17.42 | 17.49 | 37,434,108 | -0.25(-1.41%) |
Sep 18, 2009 | 17.72 | 17.86 | 17.59 | 17.74 | 188,103,856 | +0.11(+0.64%) |
Sep 17, 2009 | 17.33 | 17.64 | 17.30 | 17.63 | 41,443,764 | +0.45(+2.65%) |
Sep 16, 2009 | 17.31 | 17.43 | 17.13 | 17.18 | 39,544,312 | -0.13(-0.78%) |
Sep 15, 2009 | 17.19 | 17.35 | 17.05 | 17.31 | 41,999,520 | +0.10(+0.56%) |
Sep 14, 2009 | 16.86 | 17.32 | 16.80 | 17.22 | 50,235,324 | +0.21(+1.26%) |
Sep 11, 2009 | 16.55 | 17.08 | 16.50 | 17.00 | 51,702,312 | +0.37(+2.25%) |
Sep 10, 2009 | 16.61 | 16.70 | 16.49 | 16.63 | 32,770,060 | -0.02(-0.10%) |
Sep 09, 2009 | 16.56 | 16.70 | 16.52 | 16.64 | 24,051,408 | +0.07(+0.44%) |
Sep 08, 2009 | 16.42 | 16.70 | 16.34 | 16.57 | 47,582,548 | +0.15(+0.92%) |
Sep 04, 2009 | 16.21 | 16.46 | 16.12 | 16.42 | 22,995,424 | +0.12(+0.75%) |
Sep 03, 2009 | 16.31 | 16.39 | 16.18 | 16.30 | 34,343,960 | -0.07(-0.44%) |
Sep 02, 2009 | 15.96 | 16.54 | 15.96 | 16.37 | 62,093,604 | +0.42(+2.62%) |