Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.84 | 15.84 | 15.41 | 15.74 | 6,401,435 | +0.07(+0.44%) |
Nov 27, 2009 | 15.62 | 16.02 | 15.58 | 15.67 | 3,637,413 | -0.69(-4.24%) |
Nov 25, 2009 | 16.62 | 16.62 | 16.19 | 16.37 | 3,225,262 | -0.06(-0.38%) |
Nov 24, 2009 | 16.59 | 16.60 | 16.09 | 16.43 | 3,993,472 | -0.16(-0.95%) |
Nov 23, 2009 | 16.68 | 16.90 | 16.46 | 16.59 | 4,598,862 | +0.42(+2.59%) |
Nov 20, 2009 | 16.14 | 16.42 | 15.91 | 16.17 | 5,124,380 | -0.16(-0.97%) |
Nov 19, 2009 | 16.71 | 16.94 | 16.22 | 16.33 | 6,207,005 | -0.70(-4.12%) |
Nov 18, 2009 | 16.87 | 17.31 | 16.75 | 17.03 | 5,736,336 | +0.06(+0.36%) |
Nov 17, 2009 | 16.80 | 17.12 | 16.63 | 16.97 | 5,266,405 | +0.06(+0.37%) |
Nov 16, 2009 | 16.46 | 17.16 | 16.46 | 16.90 | 6,952,651 | +0.64(+3.93%) |
Nov 13, 2009 | 16.22 | 16.45 | 16.04 | 16.26 | 6,155,604 | +0.12(+0.77%) |
Nov 12, 2009 | 16.89 | 17.05 | 16.13 | 16.14 | 7,546,218 | -0.88(-5.17%) |
Nov 11, 2009 | 17.01 | 17.41 | 16.93 | 17.02 | 5,935,453 | +0.19(+1.10%) |
Nov 10, 2009 | 16.89 | 17.28 | 16.68 | 16.83 | 6,154,959 | -0.21(-1.25%) |
Nov 09, 2009 | 16.70 | 17.06 | 16.47 | 17.05 | 6,271,283 | +0.73(+4.46%) |
Nov 06, 2009 | 15.49 | 16.38 | 15.40 | 16.32 | 6,912,513 | +0.65(+4.17%) |
Nov 05, 2009 | 16.19 | 16.25 | 15.46 | 15.67 | 11,929,096 | -0.34(-2.15%) |
Nov 04, 2009 | 17.30 | 17.30 | 15.94 | 16.01 | 10,073,803 | -0.48(-2.92%) |
Nov 03, 2009 | 15.69 | 16.58 | 15.53 | 16.49 | 5,975,270 | +0.49(+3.05%) |
Nov 02, 2009 | 16.57 | 17.10 | 15.69 | 16.00 | 9,763,187 | -0.37(-2.27%) |
Oct 30, 2009 | 17.27 | 17.27 | 16.30 | 16.37 | 11,849,659 | -1.04(-5.96%) |
Oct 29, 2009 | 16.49 | 17.78 | 16.25 | 17.41 | 18,730,778 | +2.12(+13.89%) |
Oct 28, 2009 | 16.12 | 16.19 | 15.28 | 15.29 | 14,307,548 | -0.90(-5.56%) |
Oct 27, 2009 | 16.63 | 17.01 | 16.11 | 16.19 | 8,722,069 | -0.24(-1.46%) |
Oct 26, 2009 | 17.51 | 17.87 | 16.36 | 16.43 | 9,141,336 | -1.03(-5.90%) |
Oct 23, 2009 | 17.51 | 17.60 | 17.35 | 17.46 | 5,858,185 | -0.76(-4.19%) |
Oct 22, 2009 | 17.37 | 18.35 | 17.25 | 18.22 | 7,390,542 | +0.98(+5.70%) |
Oct 21, 2009 | 17.62 | 18.11 | 17.17 | 17.24 | 6,216,551 | -0.39(-2.22%) |
Oct 20, 2009 | 17.53 | 17.76 | 17.52 | 17.63 | 5,995,364 | -0.65(-3.57%) |
Oct 19, 2009 | 18.33 | 18.62 | 18.06 | 18.28 | 5,818,878 | +0.10(+0.53%) |
Oct 16, 2009 | 17.98 | 18.44 | 17.88 | 18.19 | 6,728,267 | -0.36(-1.93%) |
Oct 15, 2009 | 18.77 | 19.12 | 18.35 | 18.55 | 7,186,088 | -0.46(-2.42%) |
Oct 14, 2009 | 18.43 | 19.04 | 18.36 | 19.01 | 6,537,963 | +1.08(+6.02%) |
Oct 13, 2009 | 18.46 | 18.46 | 17.68 | 17.93 | 8,487,402 | -0.70(-3.76%) |
Oct 12, 2009 | 18.90 | 19.31 | 18.49 | 18.63 | 6,320,981 | -0.50(-2.62%) |
Oct 09, 2009 | 18.80 | 19.29 | 18.66 | 19.13 | 4,989,636 | +0.25(+1.31%) |
Oct 08, 2009 | 18.61 | 19.30 | 18.61 | 18.88 | 8,484,878 | +0.45(+2.46%) |
Oct 07, 2009 | 18.09 | 18.52 | 17.89 | 18.43 | 5,557,173 | +0.19(+1.06%) |
Oct 06, 2009 | 17.91 | 18.63 | 17.77 | 18.24 | 10,625,486 | +0.56(+3.15%) |
Oct 05, 2009 | 16.88 | 17.69 | 16.74 | 17.68 | 9,594,743 | +1.15(+6.99%) |
Oct 02, 2009 | 16.29 | 17.12 | 15.80 | 16.53 | 9,317,251 | -0.08(-0.50%) |
Oct 01, 2009 | 17.67 | 17.67 | 16.61 | 16.61 | 9,939,516 | -1.20(-6.72%) |
Sep 30, 2009 | 18.05 | 18.46 | 17.45 | 17.80 | 7,976,634 | -0.08(-0.42%) |
Sep 29, 2009 | 17.76 | 18.50 | 17.70 | 17.88 | 9,174,023 | +0.54(+3.11%) |
Sep 28, 2009 | 16.66 | 17.75 | 16.59 | 17.34 | 6,376,680 | +0.77(+4.67%) |
Sep 25, 2009 | 16.58 | 16.95 | 16.39 | 16.57 | 5,970,193 | -0.18(-1.07%) |
Sep 24, 2009 | 17.25 | 17.51 | 16.40 | 16.75 | 7,204,978 | -0.38(-2.25%) |
Sep 23, 2009 | 17.52 | 17.83 | 17.11 | 17.13 | 8,276,843 | -0.32(-1.85%) |
Sep 22, 2009 | 17.81 | 18.09 | 17.34 | 17.45 | 8,092,691 | -0.06(-0.35%) |
Sep 21, 2009 | 17.82 | 17.82 | 17.41 | 17.52 | 5,792,419 | -0.56(-3.12%) |
Sep 18, 2009 | 18.36 | 18.53 | 17.59 | 18.08 | 8,550,434 | -0.08(-0.42%) |
Sep 17, 2009 | 18.49 | 19.12 | 18.01 | 18.15 | 7,302,661 | +0.29(+1.63%) |
Sep 16, 2009 | 17.69 | 19.12 | 17.58 | 17.86 | 10,370,769 | +0.36(+2.03%) |
Sep 15, 2009 | 17.93 | 18.10 | 17.44 | 17.51 | 6,638,964 | -0.29(-1.62%) |
Sep 14, 2009 | 16.95 | 17.80 | 16.58 | 17.80 | 5,327,008 | +0.71(+4.18%) |
Sep 11, 2009 | 17.47 | 17.48 | 16.94 | 17.08 | 6,820,001 | -0.23(-1.35%) |
Sep 10, 2009 | 16.70 | 17.50 | 16.19 | 17.32 | 7,699,965 | +0.59(+3.53%) |
Sep 09, 2009 | 16.24 | 16.86 | 16.12 | 16.73 | 6,242,781 | +0.48(+2.96%) |
Sep 08, 2009 | 16.68 | 16.81 | 16.18 | 16.24 | 5,556,082 | -0.11(-0.67%) |
Sep 04, 2009 | 16.31 | 16.43 | 15.91 | 16.35 | 4,698,581 | +0.01(+0.08%) |
Sep 03, 2009 | 16.03 | 16.37 | 15.71 | 16.34 | 5,751,864 | +0.55(+3.48%) |
Sep 02, 2009 | 15.72 | 16.12 | 15.26 | 15.79 | 8,700,615 | -0.05(-0.30%) |