Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.03 | 16.56 | 16.03 | 16.54 | 10,459,833 | +0.58(+3.66%) |
Nov 27, 2009 | 15.82 | 16.27 | 15.82 | 15.95 | 4,478,460 | -0.49(-2.96%) |
Nov 25, 2009 | 16.53 | 16.57 | 16.35 | 16.44 | 3,753,169 | -0.01(-0.09%) |
Nov 24, 2009 | 16.54 | 16.55 | 16.29 | 16.45 | 4,643,706 | -0.10(-0.63%) |
Nov 23, 2009 | 16.42 | 16.65 | 16.42 | 16.56 | 6,584,415 | +0.35(+2.17%) |
Nov 20, 2009 | 16.21 | 16.31 | 16.14 | 16.21 | 4,732,464 | -0.04(-0.23%) |
Nov 19, 2009 | 16.46 | 16.51 | 16.18 | 16.24 | 7,285,683 | -0.37(-2.21%) |
Nov 18, 2009 | 16.42 | 16.63 | 16.30 | 16.61 | 9,928,532 | +0.23(+1.42%) |
Nov 17, 2009 | 16.11 | 16.40 | 16.10 | 16.38 | 5,488,108 | +0.22(+1.34%) |
Nov 16, 2009 | 16.17 | 16.45 | 16.07 | 16.16 | 13,709,754 | +0.16(+0.98%) |
Nov 13, 2009 | 16.15 | 16.18 | 15.89 | 16.00 | 8,600,645 | -0.05(-0.33%) |
Nov 12, 2009 | 16.34 | 16.51 | 16.05 | 16.06 | 8,926,266 | -0.37(-2.28%) |
Nov 11, 2009 | 16.34 | 16.67 | 16.34 | 16.43 | 7,720,255 | +0.19(+1.20%) |
Nov 10, 2009 | 16.41 | 16.48 | 16.09 | 16.24 | 7,344,007 | -0.19(-1.18%) |
Nov 09, 2009 | 16.09 | 16.47 | 15.99 | 16.43 | 5,392,542 | +0.52(+3.29%) |
Nov 06, 2009 | 15.70 | 15.97 | 15.62 | 15.91 | 12,401,792 | +0.33(+2.11%) |
Nov 05, 2009 | 15.62 | 15.96 | 15.53 | 15.58 | 12,725,713 | +0.10(+0.68%) |
Nov 04, 2009 | 16.04 | 16.15 | 15.45 | 15.47 | 9,666,977 | -0.31(-1.94%) |
Nov 03, 2009 | 15.59 | 15.90 | 15.48 | 15.78 | 7,358,862 | -0.04(-0.28%) |
Nov 02, 2009 | 15.82 | 16.19 | 15.37 | 15.82 | 11,353,014 | +0.17(+1.10%) |
Oct 30, 2009 | 16.31 | 16.37 | 15.57 | 15.65 | 12,868,250 | -0.80(-4.87%) |
Oct 29, 2009 | 16.12 | 16.51 | 16.00 | 16.45 | 6,253,826 | +0.57(+3.58%) |
Oct 28, 2009 | 16.30 | 16.37 | 15.82 | 15.88 | 11,841,378 | -0.49(-2.97%) |
Oct 27, 2009 | 16.53 | 16.64 | 16.28 | 16.37 | 24,909,324 | -0.20(-1.22%) |
Oct 26, 2009 | 17.24 | 17.24 | 16.42 | 16.57 | 19,267,554 | -0.70(-4.03%) |
Oct 23, 2009 | 17.30 | 17.31 | 17.15 | 17.27 | 6,261,613 | -0.27(-1.54%) |
Oct 22, 2009 | 16.98 | 17.62 | 16.96 | 17.54 | 17,453,590 | +0.59(+3.49%) |
Oct 21, 2009 | 17.33 | 17.65 | 16.94 | 16.95 | 8,631,932 | -0.45(-2.58%) |
Oct 20, 2009 | 17.42 | 17.46 | 17.32 | 17.40 | 4,257,220 | -0.07(-0.39%) |
Oct 19, 2009 | 17.62 | 17.64 | 17.31 | 17.46 | 5,269,661 | -0.11(-0.64%) |
Oct 16, 2009 | 17.67 | 17.75 | 17.55 | 17.58 | 7,033,672 | -0.54(-2.97%) |
Oct 15, 2009 | 18.02 | 18.11 | 17.90 | 18.11 | 5,469,756 | -0.17(-0.94%) |
Oct 14, 2009 | 18.11 | 18.29 | 17.86 | 18.29 | 9,313,215 | +0.60(+3.38%) |
Oct 13, 2009 | 17.62 | 17.80 | 17.49 | 17.69 | 5,221,439 | -0.01(-0.04%) |
Oct 12, 2009 | 17.64 | 17.79 | 17.60 | 17.70 | 3,850,493 | +0.08(+0.47%) |
Oct 09, 2009 | 17.37 | 17.62 | 17.34 | 17.61 | 4,010,616 | +0.19(+1.12%) |
Oct 08, 2009 | 17.51 | 17.58 | 17.37 | 17.42 | 4,276,606 | -0.03(-0.17%) |
Oct 07, 2009 | 17.17 | 17.46 | 17.12 | 17.45 | 4,233,327 | +0.17(+1.00%) |
Oct 06, 2009 | 17.40 | 17.55 | 17.04 | 17.28 | 6,074,642 | +0.16(+0.92%) |
Oct 05, 2009 | 16.86 | 17.17 | 16.86 | 17.12 | 10,014,166 | +0.52(+3.16%) |
Oct 02, 2009 | 16.37 | 16.92 | 16.20 | 16.60 | 5,968,508 | -0.07(-0.45%) |
Oct 01, 2009 | 17.40 | 17.45 | 16.62 | 16.67 | 17,854,312 | -0.79(-4.50%) |
Sep 30, 2009 | 17.66 | 17.70 | 17.25 | 17.46 | 9,350,517 | -0.06(-0.34%) |
Sep 29, 2009 | 17.64 | 17.85 | 17.52 | 17.52 | 6,509,918 | +0.22(+1.24%) |
Sep 28, 2009 | 17.21 | 17.60 | 17.13 | 17.30 | 5,736,004 | +0.17(+0.97%) |
Sep 25, 2009 | 17.12 | 17.29 | 16.95 | 17.13 | 8,696,688 | -0.14(-0.82%) |
Sep 24, 2009 | 17.74 | 17.82 | 17.10 | 17.28 | 8,077,209 | -0.37(-2.12%) |
Sep 23, 2009 | 18.08 | 18.10 | 17.61 | 17.65 | 10,029,272 | -0.37(-2.03%) |
Sep 22, 2009 | 17.93 | 18.03 | 17.77 | 18.02 | 5,380,133 | +0.40(+2.29%) |
Sep 21, 2009 | 17.44 | 17.70 | 17.44 | 17.61 | 3,389,905 | -0.10(-0.55%) |
Sep 18, 2009 | 17.96 | 17.96 | 17.58 | 17.71 | 9,338,874 | -0.10(-0.59%) |
Sep 17, 2009 | 18.00 | 18.22 | 17.71 | 17.82 | 7,222,633 | +0.18(+1.02%) |
Sep 16, 2009 | 17.38 | 18.07 | 17.30 | 17.64 | 24,481,970 | +0.37(+2.12%) |
Sep 15, 2009 | 16.98 | 17.47 | 16.86 | 17.27 | 6,447,541 | +0.25(+1.45%) |
Sep 14, 2009 | 16.63 | 17.06 | 16.61 | 17.02 | 3,893,974 | +0.12(+0.71%) |
Sep 11, 2009 | 17.17 | 17.17 | 16.89 | 16.90 | 3,773,426 | -0.16(-0.92%) |
Sep 10, 2009 | 17.02 | 17.10 | 16.74 | 17.06 | 6,473,643 | +0.01(+0.04%) |
Sep 09, 2009 | 16.76 | 17.05 | 16.69 | 17.05 | 3,929,129 | +0.30(+1.79%) |
Sep 08, 2009 | 17.15 | 17.17 | 16.67 | 16.75 | 4,118,220 | -0.04(-0.27%) |
Sep 04, 2009 | 16.78 | 16.82 | 16.57 | 16.80 | 6,848,318 | +0.18(+1.08%) |
Sep 03, 2009 | 16.48 | 16.64 | 16.32 | 16.62 | 5,910,568 | +0.46(+2.82%) |
Sep 02, 2009 | 16.46 | 16.63 | 16.15 | 16.16 | 6,822,971 | -0.40(-2.44%) |