Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.91 | 18.20 | 17.81 | 18.17 | 5,405,266 | +0.27(+1.49%) |
Nov 27, 2009 | 17.90 | 18.14 | 17.83 | 17.91 | 1,905,940 | -0.41(-2.22%) |
Nov 25, 2009 | 18.10 | 18.34 | 18.08 | 18.31 | 2,959,732 | +0.20(+1.12%) |
Nov 24, 2009 | 18.17 | 18.21 | 17.94 | 18.11 | 5,332,094 | -0.04(-0.22%) |
Nov 23, 2009 | 18.15 | 18.38 | 18.09 | 18.15 | 4,205,038 | +0.16(+0.87%) |
Nov 20, 2009 | 17.83 | 18.08 | 17.75 | 17.99 | 4,761,495 | +0.21(+1.17%) |
Nov 19, 2009 | 18.09 | 18.17 | 17.70 | 17.79 | 4,104,337 | -0.38(-2.11%) |
Nov 18, 2009 | 18.30 | 18.33 | 18.10 | 18.17 | 3,722,907 | -0.16(-0.85%) |
Nov 17, 2009 | 18.35 | 18.40 | 18.21 | 18.32 | 3,536,151 | -0.06(-0.32%) |
Nov 16, 2009 | 18.31 | 18.40 | 18.21 | 18.38 | 4,571,461 | +0.20(+1.12%) |
Nov 13, 2009 | 18.13 | 18.31 | 18.03 | 18.18 | 6,049,609 | +0.15(+0.84%) |
Nov 12, 2009 | 18.13 | 18.31 | 17.95 | 18.03 | 7,759,998 | -0.12(-0.64%) |
Nov 11, 2009 | 18.31 | 18.31 | 18.01 | 18.15 | 4,730,054 | -0.07(-0.38%) |
Nov 10, 2009 | 17.98 | 18.28 | 17.95 | 18.21 | 5,031,181 | +0.18(+1.00%) |
Nov 09, 2009 | 17.80 | 18.04 | 17.75 | 18.04 | 5,442,751 | +0.31(+1.77%) |
Nov 06, 2009 | 17.70 | 17.83 | 17.56 | 17.72 | 4,616,664 | -0.03(-0.20%) |
Nov 05, 2009 | 17.46 | 17.81 | 17.36 | 17.76 | 5,256,132 | +0.43(+2.48%) |
Nov 04, 2009 | 17.06 | 17.61 | 16.98 | 17.33 | 7,165,669 | +0.33(+1.94%) |
Nov 03, 2009 | 17.12 | 17.18 | 16.92 | 17.00 | 3,789,547 | -0.14(-0.85%) |
Nov 02, 2009 | 17.35 | 17.61 | 17.02 | 17.14 | 5,237,987 | -0.13(-0.74%) |
Oct 30, 2009 | 17.63 | 17.74 | 17.15 | 17.27 | 9,079,393 | -0.38(-2.17%) |
Oct 29, 2009 | 17.14 | 17.71 | 17.12 | 17.65 | 7,926,846 | +0.62(+3.64%) |
Oct 28, 2009 | 17.51 | 17.51 | 16.97 | 17.03 | 7,078,715 | -0.21(-1.24%) |
Oct 27, 2009 | 17.24 | 17.36 | 17.03 | 17.25 | 7,231,347 | +0.05(+0.27%) |
Oct 26, 2009 | 17.63 | 17.86 | 17.20 | 17.20 | 6,947,765 | -0.37(-2.08%) |
Oct 23, 2009 | 17.64 | 17.68 | 17.48 | 17.57 | 5,484,484 | -0.34(-1.91%) |
Oct 22, 2009 | 17.83 | 17.98 | 17.66 | 17.91 | 6,624,286 | +0.09(+0.52%) |
Oct 21, 2009 | 17.89 | 18.08 | 17.78 | 17.82 | 9,557,927 | -0.09(-0.52%) |
Oct 20, 2009 | 17.89 | 17.94 | 17.82 | 17.91 | 7,118,721 | -0.44(-2.40%) |
Oct 19, 2009 | 18.12 | 18.42 | 17.95 | 18.35 | 7,959,747 | +0.30(+1.67%) |
Oct 16, 2009 | 17.76 | 18.17 | 17.58 | 18.05 | 9,581,238 | +0.23(+1.30%) |
Oct 15, 2009 | 17.81 | 17.90 | 17.69 | 17.82 | 8,996,698 | +0.04(+0.23%) |
Oct 14, 2009 | 18.23 | 18.23 | 17.68 | 17.77 | 6,746,388 | -0.13(-0.74%) |
Oct 13, 2009 | 18.09 | 18.09 | 17.89 | 17.91 | 3,109,704 | -0.20(-1.12%) |
Oct 12, 2009 | 18.21 | 18.26 | 18.04 | 18.11 | 2,235,353 | -0.06(-0.32%) |
Oct 09, 2009 | 18.00 | 18.28 | 17.99 | 18.17 | 3,496,175 | +0.19(+1.06%) |
Oct 08, 2009 | 18.19 | 18.21 | 17.88 | 17.98 | 4,655,751 | -0.06(-0.35%) |
Oct 07, 2009 | 18.01 | 18.06 | 17.84 | 18.04 | 3,599,193 | +0.02(+0.13%) |
Oct 06, 2009 | 17.76 | 18.02 | 17.66 | 18.02 | 4,053,840 | +0.27(+1.54%) |
Oct 05, 2009 | 17.68 | 17.79 | 17.40 | 17.75 | 3,359,297 | +0.16(+0.89%) |
Oct 02, 2009 | 17.68 | 17.71 | 17.52 | 17.59 | 3,641,730 | -0.22(-1.24%) |
Oct 01, 2009 | 18.20 | 18.26 | 17.79 | 17.81 | 4,656,042 | -0.41(-2.26%) |
Sep 30, 2009 | 18.31 | 18.40 | 18.10 | 18.22 | 7,891,072 | -0.10(-0.57%) |
Sep 29, 2009 | 18.35 | 18.37 | 18.19 | 18.32 | 3,437,397 | -0.05(-0.26%) |
Sep 28, 2009 | 18.15 | 18.43 | 18.08 | 18.37 | 2,404,470 | +0.24(+1.31%) |
Sep 25, 2009 | 18.03 | 18.28 | 18.01 | 18.13 | 4,850,303 | +0.05(+0.29%) |
Sep 24, 2009 | 18.11 | 18.26 | 18.01 | 18.08 | 4,223,785 | +0.02(+0.13%) |
Sep 23, 2009 | 18.05 | 18.40 | 17.95 | 18.06 | 5,234,555 | +0.06(+0.32%) |
Sep 22, 2009 | 18.26 | 18.28 | 17.94 | 18.00 | 5,784,179 | -0.17(-0.93%) |
Sep 21, 2009 | 18.49 | 18.53 | 18.11 | 18.17 | 4,686,337 | -0.37(-2.00%) |
Sep 18, 2009 | 18.46 | 18.60 | 18.34 | 18.54 | 8,174,339 | +0.14(+0.79%) |
Sep 17, 2009 | 18.44 | 18.54 | 18.27 | 18.39 | 4,708,218 | +0.12(+0.63%) |
Sep 16, 2009 | 18.27 | 18.61 | 18.19 | 18.28 | 4,584,513 | -0.02(-0.10%) |
Sep 15, 2009 | 18.23 | 18.37 | 18.07 | 18.30 | 4,299,494 | +0.03(+0.16%) |
Sep 14, 2009 | 17.86 | 18.27 | 17.80 | 18.27 | 4,493,869 | +0.37(+2.07%) |
Sep 11, 2009 | 18.04 | 18.10 | 17.85 | 17.90 | 5,112,294 | -0.14(-0.80%) |
Sep 10, 2009 | 17.99 | 18.12 | 17.93 | 18.04 | 3,905,785 | +0.01(+0.06%) |
Sep 09, 2009 | 17.90 | 18.09 | 17.75 | 18.03 | 6,596,300 | +0.13(+0.74%) |
Sep 08, 2009 | 17.85 | 17.98 | 17.69 | 17.90 | 5,994,070 | +0.20(+1.11%) |
Sep 04, 2009 | 17.95 | 18.00 | 17.61 | 17.70 | 4,231,647 | -0.32(-1.80%) |
Sep 03, 2009 | 18.09 | 18.17 | 17.72 | 18.02 | 7,103,870 | +0.03(+0.19%) |
Sep 02, 2009 | 18.21 | 18.30 | 17.97 | 17.99 | 7,705,913 | -0.28(-1.52%) |