Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.81 | 17.00 | 16.74 | 16.98 | 3,349,399 | +0.15(+0.87%) |
Nov 27, 2009 | 16.95 | 16.99 | 16.71 | 16.83 | 1,421,850 | -0.37(-2.14%) |
Nov 25, 2009 | 17.13 | 17.25 | 17.00 | 17.20 | 3,081,019 | +0.12(+0.67%) |
Nov 24, 2009 | 16.92 | 17.09 | 16.79 | 17.08 | 4,092,553 | +0.22(+1.31%) |
Nov 23, 2009 | 16.76 | 16.99 | 16.71 | 16.86 | 3,825,929 | +0.26(+1.58%) |
Nov 20, 2009 | 16.63 | 16.63 | 16.49 | 16.60 | 4,097,536 | -0.06(-0.38%) |
Nov 19, 2009 | 16.84 | 16.84 | 16.54 | 16.67 | 3,120,968 | -0.19(-1.16%) |
Nov 18, 2009 | 16.90 | 16.96 | 16.73 | 16.86 | 2,980,719 | -0.06(-0.36%) |
Nov 17, 2009 | 16.80 | 16.95 | 16.79 | 16.92 | 3,065,949 | +0.09(+0.53%) |
Nov 16, 2009 | 16.75 | 16.88 | 16.72 | 16.83 | 4,212,165 | +0.14(+0.86%) |
Nov 13, 2009 | 16.54 | 16.74 | 16.44 | 16.69 | 4,722,215 | +0.18(+1.06%) |
Nov 12, 2009 | 16.81 | 16.87 | 16.44 | 16.51 | 4,500,603 | -0.35(-2.08%) |
Nov 11, 2009 | 16.95 | 17.01 | 16.75 | 16.86 | 3,351,706 | +0.04(+0.23%) |
Nov 10, 2009 | 16.61 | 16.92 | 16.55 | 16.83 | 3,909,945 | +0.23(+1.39%) |
Nov 09, 2009 | 16.27 | 16.63 | 16.12 | 16.60 | 5,344,243 | +0.38(+2.34%) |
Nov 06, 2009 | 16.23 | 16.29 | 15.62 | 16.22 | 6,688,571 | -0.08(-0.49%) |
Nov 05, 2009 | 16.06 | 16.35 | 16.03 | 16.30 | 4,144,796 | +0.31(+1.94%) |
Nov 04, 2009 | 15.92 | 16.22 | 15.90 | 15.99 | 4,239,381 | +0.13(+0.81%) |
Nov 03, 2009 | 15.82 | 15.87 | 15.65 | 15.86 | 7,370,825 | -0.05(-0.32%) |
Nov 02, 2009 | 16.52 | 16.52 | 15.72 | 15.91 | 12,521,071 | -0.53(-3.23%) |
Oct 30, 2009 | 16.64 | 16.72 | 16.42 | 16.44 | 6,597,738 | -0.23(-1.38%) |
Oct 29, 2009 | 16.43 | 16.68 | 16.37 | 16.67 | 3,674,200 | +0.27(+1.68%) |
Oct 28, 2009 | 16.56 | 16.60 | 16.37 | 16.39 | 5,148,906 | -0.14(-0.85%) |
Oct 27, 2009 | 16.65 | 16.77 | 16.50 | 16.53 | 4,128,853 | +0.00(+0.02%) |
Oct 26, 2009 | 16.90 | 17.03 | 16.48 | 16.53 | 5,168,630 | -0.32(-1.90%) |
Oct 23, 2009 | 16.91 | 16.95 | 16.77 | 16.85 | 3,519,635 | -0.23(-1.33%) |
Oct 22, 2009 | 16.93 | 17.12 | 16.85 | 17.08 | 3,132,179 | +0.13(+0.75%) |
Oct 21, 2009 | 16.98 | 17.16 | 16.91 | 16.95 | 3,515,529 | -0.04(-0.24%) |
Oct 20, 2009 | 16.93 | 17.00 | 16.89 | 16.99 | 3,182,691 | -0.12(-0.69%) |
Oct 19, 2009 | 16.90 | 17.17 | 16.84 | 17.11 | 3,068,250 | +0.20(+1.21%) |
Oct 16, 2009 | 16.84 | 16.97 | 16.76 | 16.91 | 2,976,243 | -0.02(-0.11%) |
Oct 15, 2009 | 16.65 | 16.92 | 16.65 | 16.92 | 3,292,252 | +0.09(+0.55%) |
Oct 14, 2009 | 16.89 | 16.93 | 16.74 | 16.83 | 2,787,964 | +0.03(+0.19%) |
Oct 13, 2009 | 16.76 | 16.86 | 16.65 | 16.80 | 4,204,397 | +0.03(+0.15%) |
Oct 12, 2009 | 16.84 | 16.98 | 16.72 | 16.77 | 3,569,020 | +0.12(+0.73%) |
Oct 09, 2009 | 16.45 | 16.69 | 16.40 | 16.65 | 4,387,195 | +0.21(+1.26%) |
Oct 08, 2009 | 16.31 | 16.47 | 16.25 | 16.45 | 4,487,364 | +0.16(+0.98%) |
Oct 07, 2009 | 16.27 | 16.30 | 16.14 | 16.29 | 3,095,632 | +0.04(+0.22%) |
Oct 06, 2009 | 16.23 | 16.39 | 16.12 | 16.25 | 4,991,812 | +0.04(+0.28%) |
Oct 05, 2009 | 15.96 | 16.30 | 15.86 | 16.21 | 4,508,785 | +0.27(+1.70%) |
Oct 02, 2009 | 15.78 | 16.07 | 15.78 | 15.93 | 6,280,405 | +0.00(+0.02%) |
Oct 01, 2009 | 15.89 | 16.01 | 15.83 | 15.93 | 5,946,199 | +0.02(+0.10%) |
Sep 30, 2009 | 16.02 | 16.04 | 15.84 | 15.91 | 4,322,528 | -0.11(-0.70%) |
Sep 29, 2009 | 16.05 | 16.08 | 15.86 | 16.03 | 3,623,525 | -0.10(-0.63%) |
Sep 28, 2009 | 15.87 | 16.17 | 15.86 | 16.13 | 2,532,711 | +0.28(+1.79%) |
Sep 25, 2009 | 15.91 | 15.98 | 15.83 | 15.84 | 3,221,885 | -0.10(-0.62%) |
Sep 24, 2009 | 15.99 | 16.13 | 15.88 | 15.94 | 3,743,296 | -0.06(-0.36%) |
Sep 23, 2009 | 16.13 | 16.31 | 15.96 | 16.00 | 3,093,686 | -0.06(-0.40%) |
Sep 22, 2009 | 16.29 | 16.29 | 16.03 | 16.07 | 2,794,039 | -0.20(-1.24%) |
Sep 21, 2009 | 16.24 | 16.34 | 16.06 | 16.27 | 4,839,341 | -0.00(-0.02%) |
Sep 18, 2009 | 16.54 | 16.54 | 16.18 | 16.27 | 4,919,429 | -0.04(-0.27%) |
Sep 17, 2009 | 16.15 | 16.37 | 16.11 | 16.31 | 7,050,841 | +0.43(+2.74%) |
Sep 16, 2009 | 15.91 | 16.20 | 15.82 | 15.88 | 5,980,067 | -0.04(-0.26%) |
Sep 15, 2009 | 15.78 | 15.94 | 15.72 | 15.92 | 5,350,975 | +0.15(+0.95%) |
Sep 14, 2009 | 15.61 | 15.83 | 15.48 | 15.77 | 5,031,764 | +0.15(+0.94%) |
Sep 11, 2009 | 15.50 | 15.69 | 15.45 | 15.62 | 6,097,910 | +0.15(+0.99%) |
Sep 10, 2009 | 15.45 | 15.52 | 15.37 | 15.47 | 4,554,852 | -0.04(-0.23%) |
Sep 09, 2009 | 15.66 | 15.74 | 15.48 | 15.51 | 5,068,930 | -0.13(-0.84%) |
Sep 08, 2009 | 15.88 | 15.88 | 15.63 | 15.64 | 6,540,938 | -0.16(-0.99%) |
Sep 04, 2009 | 15.72 | 15.81 | 15.60 | 15.79 | 2,679,792 | +0.11(+0.71%) |
Sep 03, 2009 | 15.74 | 15.80 | 15.60 | 15.68 | 3,929,134 | -0.04(-0.22%) |
Sep 02, 2009 | 15.90 | 15.90 | 15.71 | 15.72 | 6,529,364 | -0.16(-1.03%) |