Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.02 | 18.20 | 17.92 | 18.09 | 1,618,769 | -0.07(-0.40%) |
Nov 27, 2009 | 17.90 | 18.30 | 17.86 | 18.17 | 2,032,370 | -0.42(-2.24%) |
Nov 25, 2009 | 18.45 | 18.63 | 18.44 | 18.58 | 1,565,713 | -0.01(-0.07%) |
Nov 24, 2009 | 18.65 | 18.65 | 18.50 | 18.60 | 1,843,529 | +0.09(+0.46%) |
Nov 23, 2009 | 18.49 | 18.64 | 18.47 | 18.51 | 2,162,374 | +0.27(+1.48%) |
Nov 20, 2009 | 18.11 | 18.26 | 18.09 | 18.24 | 4,892,510 | -0.10(-0.57%) |
Nov 19, 2009 | 18.21 | 18.34 | 18.03 | 18.34 | 5,587,682 | -0.17(-0.93%) |
Nov 18, 2009 | 18.69 | 18.69 | 18.38 | 18.52 | 4,409,835 | -0.48(-2.55%) |
Nov 17, 2009 | 18.97 | 19.02 | 18.87 | 19.00 | 3,432,959 | +0.11(+0.58%) |
Nov 16, 2009 | 18.80 | 18.93 | 18.74 | 18.89 | 1,602,889 | +0.36(+1.92%) |
Nov 13, 2009 | 18.49 | 18.57 | 18.40 | 18.53 | 1,908,263 | +0.07(+0.36%) |
Nov 12, 2009 | 18.65 | 18.68 | 18.43 | 18.47 | 2,309,909 | -0.18(-0.99%) |
Nov 11, 2009 | 18.80 | 18.83 | 18.60 | 18.65 | 5,130,738 | -0.13(-0.69%) |
Nov 10, 2009 | 18.75 | 18.83 | 18.67 | 18.78 | 2,875,744 | +0.09(+0.49%) |
Nov 09, 2009 | 18.56 | 18.69 | 18.51 | 18.69 | 2,721,668 | +0.36(+1.94%) |
Nov 06, 2009 | 18.07 | 18.35 | 18.07 | 18.33 | 3,074,870 | +0.07(+0.40%) |
Nov 05, 2009 | 18.23 | 18.41 | 18.14 | 18.26 | 3,779,649 | -0.26(-1.39%) |
Nov 04, 2009 | 18.45 | 18.66 | 18.41 | 18.52 | 2,460,673 | +0.20(+1.07%) |
Nov 03, 2009 | 18.01 | 18.32 | 17.98 | 18.32 | 3,350,303 | -0.07(-0.40%) |
Nov 02, 2009 | 18.49 | 18.59 | 18.20 | 18.39 | 3,680,282 | +0.12(+0.64%) |
Oct 30, 2009 | 18.79 | 18.83 | 18.26 | 18.28 | 5,399,506 | -0.46(-2.45%) |
Oct 29, 2009 | 18.81 | 18.89 | 18.69 | 18.74 | 5,681,908 | +0.69(+3.84%) |
Oct 28, 2009 | 18.19 | 18.28 | 18.03 | 18.04 | 3,380,231 | -0.23(-1.24%) |
Oct 27, 2009 | 18.53 | 18.53 | 18.20 | 18.27 | 5,546,805 | -0.02(-0.10%) |
Oct 26, 2009 | 18.61 | 18.78 | 18.23 | 18.29 | 3,594,593 | -0.35(-1.87%) |
Oct 23, 2009 | 18.71 | 18.72 | 18.58 | 18.64 | 2,358,592 | -0.16(-0.85%) |
Oct 22, 2009 | 18.80 | 18.83 | 18.61 | 18.80 | 2,717,265 | +0.09(+0.46%) |
Oct 21, 2009 | 18.88 | 19.06 | 18.68 | 18.71 | 5,036,487 | +0.06(+0.30%) |
Oct 20, 2009 | 18.64 | 18.70 | 18.63 | 18.66 | 3,107,948 | -0.07(-0.36%) |
Oct 19, 2009 | 18.74 | 18.86 | 18.63 | 18.72 | 2,484,327 | +0.39(+2.14%) |
Oct 16, 2009 | 18.30 | 18.39 | 18.19 | 18.33 | 2,282,525 | +0.02(+0.13%) |
Oct 15, 2009 | 18.25 | 18.32 | 18.21 | 18.31 | 1,591,593 | +0.15(+0.84%) |
Oct 14, 2009 | 18.23 | 18.27 | 18.06 | 18.15 | 3,174,338 | -0.01(-0.03%) |
Oct 13, 2009 | 18.15 | 18.22 | 18.06 | 18.16 | 2,308,751 | +0.09(+0.51%) |
Oct 12, 2009 | 18.18 | 18.22 | 18.02 | 18.07 | 2,560,405 | +0.29(+1.62%) |
Oct 09, 2009 | 17.57 | 17.87 | 17.55 | 17.78 | 1,664,261 | +0.23(+1.33%) |
Oct 08, 2009 | 17.44 | 17.58 | 17.33 | 17.55 | 1,854,968 | +0.17(+0.95%) |
Oct 07, 2009 | 17.33 | 17.43 | 17.29 | 17.38 | 2,656,390 | -0.01(-0.04%) |
Oct 06, 2009 | 17.27 | 17.47 | 17.26 | 17.39 | 3,916,726 | +0.06(+0.32%) |
Oct 05, 2009 | 17.09 | 17.35 | 17.08 | 17.33 | 2,021,951 | -0.03(-0.18%) |
Oct 02, 2009 | 17.20 | 17.43 | 17.20 | 17.36 | 2,108,551 | -0.07(-0.42%) |
Oct 01, 2009 | 17.42 | 17.52 | 17.35 | 17.44 | 4,158,835 | -0.13(-0.77%) |
Sep 30, 2009 | 17.44 | 17.61 | 17.25 | 17.57 | 2,837,543 | +0.25(+1.45%) |
Sep 29, 2009 | 17.20 | 17.40 | 17.17 | 17.32 | 2,340,402 | +0.10(+0.60%) |
Sep 28, 2009 | 16.98 | 17.27 | 16.98 | 17.22 | 2,684,958 | +0.27(+1.60%) |
Sep 25, 2009 | 17.06 | 17.14 | 16.91 | 16.95 | 1,185,747 | -0.13(-0.79%) |
Sep 24, 2009 | 17.27 | 17.35 | 16.97 | 17.08 | 3,854,661 | -0.20(-1.17%) |
Sep 23, 2009 | 17.27 | 17.46 | 17.20 | 17.28 | 3,025,407 | +0.10(+0.61%) |
Sep 22, 2009 | 17.22 | 17.31 | 17.10 | 17.18 | 2,883,673 | +0.10(+0.61%) |
Sep 21, 2009 | 16.95 | 17.13 | 16.94 | 17.08 | 1,135,180 | -0.03(-0.18%) |
Sep 18, 2009 | 17.06 | 17.13 | 16.99 | 17.11 | 1,619,092 | +0.15(+0.87%) |
Sep 17, 2009 | 16.88 | 16.98 | 16.82 | 16.96 | 1,840,038 | +0.25(+1.51%) |
Sep 16, 2009 | 16.64 | 16.87 | 16.64 | 16.71 | 708,483 | -0.03(-0.16%) |
Sep 15, 2009 | 16.67 | 16.76 | 16.59 | 16.73 | 1,231,029 | -0.01(-0.07%) |
Sep 14, 2009 | 16.67 | 16.79 | 16.62 | 16.75 | 1,126,296 | +0.21(+1.26%) |
Sep 11, 2009 | 16.54 | 16.60 | 16.47 | 16.54 | 1,308,201 | -0.08(-0.48%) |
Sep 10, 2009 | 16.51 | 16.68 | 16.43 | 16.62 | 1,318,377 | +0.03(+0.18%) |
Sep 09, 2009 | 16.60 | 16.70 | 16.54 | 16.59 | 1,731,852 | -0.13(-0.77%) |
Sep 08, 2009 | 16.70 | 16.79 | 16.61 | 16.71 | 2,132,409 | +0.33(+2.02%) |
Sep 04, 2009 | 16.16 | 16.41 | 16.16 | 16.38 | 1,591,076 | +0.02(+0.11%) |
Sep 03, 2009 | 16.38 | 16.38 | 16.22 | 16.37 | 1,530,439 | -0.18(-1.11%) |
Sep 02, 2009 | 16.48 | 16.61 | 16.44 | 16.55 | 1,424,892 | +0.09(+0.56%) |