Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.50 | 18.61 | 18.36 | 18.59 | 3,974,460 | +0.04(+0.24%) |
Nov 27, 2009 | 18.30 | 18.70 | 18.01 | 18.55 | 1,434,832 | -0.44(-2.34%) |
Nov 25, 2009 | 18.77 | 18.99 | 18.77 | 18.99 | 2,341,652 | +0.28(+1.51%) |
Nov 24, 2009 | 18.85 | 18.85 | 18.57 | 18.71 | 2,411,444 | -0.12(-0.61%) |
Nov 23, 2009 | 18.85 | 18.98 | 18.71 | 18.82 | 2,611,782 | +0.24(+1.28%) |
Nov 20, 2009 | 18.61 | 18.68 | 18.43 | 18.59 | 3,076,732 | -0.14(-0.76%) |
Nov 19, 2009 | 18.70 | 18.88 | 18.43 | 18.73 | 3,442,973 | -0.21(-1.12%) |
Nov 18, 2009 | 18.96 | 18.96 | 18.73 | 18.94 | 4,365,868 | -0.11(-0.57%) |
Nov 17, 2009 | 18.68 | 19.10 | 18.68 | 19.05 | 4,935,082 | +0.17(+0.88%) |
Nov 16, 2009 | 18.16 | 18.96 | 18.07 | 18.88 | 6,899,479 | +0.49(+2.66%) |
Nov 13, 2009 | 18.10 | 18.57 | 18.08 | 18.39 | 9,742,561 | +0.76(+4.30%) |
Nov 12, 2009 | 17.76 | 17.80 | 17.54 | 17.63 | 5,438,244 | -0.02(-0.11%) |
Nov 11, 2009 | 17.56 | 17.65 | 17.37 | 17.65 | 5,031,630 | +0.30(+1.70%) |
Nov 10, 2009 | 17.36 | 17.49 | 17.22 | 17.36 | 4,113,105 | +0.03(+0.15%) |
Nov 09, 2009 | 16.99 | 17.33 | 16.94 | 17.33 | 2,961,345 | +0.51(+3.02%) |
Nov 06, 2009 | 17.02 | 17.02 | 16.68 | 16.82 | 3,800,760 | +0.21(+1.24%) |
Nov 05, 2009 | 16.28 | 16.84 | 16.26 | 16.62 | 4,106,967 | +0.51(+3.19%) |
Nov 04, 2009 | 16.16 | 16.44 | 16.07 | 16.10 | 4,894,729 | +0.01(+0.08%) |
Nov 03, 2009 | 16.08 | 16.19 | 15.91 | 16.09 | 3,589,244 | -0.03(-0.16%) |
Nov 02, 2009 | 15.90 | 16.26 | 15.87 | 16.12 | 6,314,990 | +0.21(+1.33%) |
Oct 30, 2009 | 16.53 | 16.59 | 15.82 | 15.90 | 8,465,418 | -0.64(-3.85%) |
Oct 29, 2009 | 16.39 | 16.66 | 16.30 | 16.54 | 3,878,451 | +0.26(+1.62%) |
Oct 28, 2009 | 16.43 | 16.53 | 16.20 | 16.28 | 6,122,218 | -0.26(-1.59%) |
Oct 27, 2009 | 16.52 | 16.75 | 16.42 | 16.54 | 5,342,848 | +0.01(+0.08%) |
Oct 26, 2009 | 16.84 | 17.16 | 16.51 | 16.53 | 4,519,778 | -0.31(-1.87%) |
Oct 23, 2009 | 16.91 | 16.95 | 16.74 | 16.84 | 4,372,874 | -0.43(-2.49%) |
Oct 22, 2009 | 17.42 | 17.42 | 16.93 | 17.27 | 4,302,928 | -0.01(-0.04%) |
Oct 21, 2009 | 17.03 | 17.52 | 16.98 | 17.28 | 6,893,109 | +0.26(+1.55%) |
Oct 20, 2009 | 17.02 | 17.16 | 16.95 | 17.02 | 6,118,001 | -0.60(-3.39%) |
Oct 19, 2009 | 17.58 | 17.71 | 17.40 | 17.61 | 3,171,037 | +0.12(+0.70%) |
Oct 16, 2009 | 17.63 | 17.67 | 17.32 | 17.49 | 4,707,939 | -0.26(-1.48%) |
Oct 15, 2009 | 17.67 | 17.79 | 17.61 | 17.76 | 4,398,399 | +0.02(+0.11%) |
Oct 14, 2009 | 17.80 | 17.83 | 17.67 | 17.74 | 4,309,637 | +0.19(+1.10%) |
Oct 13, 2009 | 17.62 | 17.70 | 17.45 | 17.54 | 2,212,871 | -0.11(-0.62%) |
Oct 12, 2009 | 17.74 | 17.81 | 17.57 | 17.65 | 2,947,716 | -0.01(-0.04%) |
Oct 09, 2009 | 17.61 | 17.70 | 17.59 | 17.66 | 3,245,221 | +0.05(+0.26%) |
Oct 08, 2009 | 17.68 | 17.84 | 17.56 | 17.61 | 5,234,866 | +0.19(+1.11%) |
Oct 07, 2009 | 17.40 | 17.49 | 17.29 | 17.42 | 2,472,476 | -0.08(-0.44%) |
Oct 06, 2009 | 17.47 | 17.66 | 17.31 | 17.50 | 4,491,205 | +0.26(+1.49%) |
Oct 05, 2009 | 16.90 | 17.34 | 16.85 | 17.24 | 4,963,891 | +0.33(+1.94%) |
Oct 02, 2009 | 16.98 | 17.02 | 16.68 | 16.91 | 5,559,848 | -0.19(-1.13%) |
Oct 01, 2009 | 17.12 | 17.56 | 16.91 | 17.11 | 8,490,698 | -0.78(-4.38%) |
Sep 30, 2009 | 18.00 | 18.05 | 17.69 | 17.89 | 7,047,559 | -0.04(-0.25%) |
Sep 29, 2009 | 17.87 | 18.08 | 17.81 | 17.94 | 4,861,558 | -0.11(-0.61%) |
Sep 28, 2009 | 17.80 | 18.15 | 17.67 | 18.05 | 3,266,558 | +0.32(+1.78%) |
Sep 25, 2009 | 17.85 | 17.90 | 17.67 | 17.73 | 5,738,386 | -0.16(-0.90%) |
Sep 24, 2009 | 18.25 | 18.29 | 17.73 | 17.89 | 4,627,640 | -0.28(-1.56%) |
Sep 23, 2009 | 18.38 | 18.53 | 18.10 | 18.17 | 6,929,301 | -0.17(-0.91%) |
Sep 22, 2009 | 18.62 | 18.62 | 18.25 | 18.34 | 7,358,731 | -0.18(-0.97%) |
Sep 21, 2009 | 18.47 | 18.89 | 18.40 | 18.52 | 8,739,787 | +0.28(+1.55%) |
Sep 18, 2009 | 18.44 | 18.47 | 17.89 | 18.24 | 6,901,111 | -0.08(-0.42%) |
Sep 17, 2009 | 18.38 | 18.53 | 18.11 | 18.32 | 6,095,952 | -0.04(-0.21%) |
Sep 16, 2009 | 18.21 | 18.50 | 18.21 | 18.35 | 5,029,135 | +0.15(+0.81%) |
Sep 15, 2009 | 17.78 | 18.25 | 17.78 | 18.21 | 5,161,168 | +0.14(+0.78%) |
Sep 14, 2009 | 17.91 | 18.12 | 17.77 | 18.07 | 5,466,616 | +0.03(+0.18%) |
Sep 11, 2009 | 17.92 | 18.10 | 17.84 | 18.03 | 6,829,855 | +0.12(+0.68%) |
Sep 10, 2009 | 17.41 | 17.92 | 17.32 | 17.91 | 6,686,709 | +0.46(+2.61%) |
Sep 09, 2009 | 16.91 | 17.48 | 16.82 | 17.45 | 5,718,643 | +0.48(+2.80%) |
Sep 08, 2009 | 16.62 | 16.98 | 16.59 | 16.98 | 6,406,388 | +0.35(+2.13%) |
Sep 04, 2009 | 16.31 | 16.66 | 16.17 | 16.62 | 5,064,157 | +0.37(+2.25%) |
Sep 03, 2009 | 16.37 | 16.42 | 16.07 | 16.26 | 7,212,819 | +0.05(+0.28%) |
Sep 02, 2009 | 16.70 | 16.70 | 16.05 | 16.21 | 10,050,678 | -0.41(-2.44%) |