Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.76 | 18.05 | 17.66 | 18.03 | 5,449,794 | +0.26(+1.49%) |
Nov 27, 2009 | 17.75 | 17.99 | 17.69 | 17.76 | 1,921,641 | -0.40(-2.21%) |
Nov 25, 2009 | 17.95 | 18.19 | 17.93 | 18.16 | 2,984,113 | +0.20(+1.12%) |
Nov 24, 2009 | 18.02 | 18.06 | 17.79 | 17.96 | 5,376,019 | -0.04(-0.22%) |
Nov 23, 2009 | 18.00 | 18.23 | 17.94 | 18.00 | 4,239,678 | +0.16(+0.87%) |
Nov 20, 2009 | 17.69 | 17.93 | 17.60 | 17.85 | 4,800,719 | +0.21(+1.17%) |
Nov 19, 2009 | 17.94 | 18.02 | 17.55 | 17.64 | 4,138,148 | -0.38(-2.10%) |
Nov 18, 2009 | 18.15 | 18.18 | 17.96 | 18.02 | 3,753,575 | -0.16(-0.85%) |
Nov 17, 2009 | 18.20 | 18.25 | 18.07 | 18.18 | 3,565,281 | -0.06(-0.32%) |
Nov 16, 2009 | 18.16 | 18.25 | 18.07 | 18.23 | 4,609,120 | +0.20(+1.12%) |
Nov 13, 2009 | 17.98 | 18.16 | 17.88 | 18.03 | 6,099,444 | +0.15(+0.84%) |
Nov 12, 2009 | 17.98 | 18.16 | 17.81 | 17.88 | 7,823,923 | -0.11(-0.64%) |
Nov 11, 2009 | 18.16 | 18.16 | 17.86 | 18.00 | 4,769,020 | -0.07(-0.38%) |
Nov 10, 2009 | 17.84 | 18.13 | 17.81 | 18.07 | 5,072,627 | +0.18(+1.00%) |
Nov 09, 2009 | 17.66 | 17.89 | 17.60 | 17.89 | 5,487,587 | +0.31(+1.77%) |
Nov 06, 2009 | 17.56 | 17.68 | 17.42 | 17.58 | 4,654,696 | -0.03(-0.20%) |
Nov 05, 2009 | 17.31 | 17.66 | 17.22 | 17.61 | 5,299,431 | +0.43(+2.47%) |
Nov 04, 2009 | 16.92 | 17.46 | 16.84 | 17.19 | 7,224,698 | +0.33(+1.94%) |
Nov 03, 2009 | 16.98 | 17.04 | 16.78 | 16.86 | 3,820,765 | -0.14(-0.85%) |
Nov 02, 2009 | 17.20 | 17.47 | 16.88 | 17.00 | 5,281,136 | -0.13(-0.74%) |
Oct 30, 2009 | 17.49 | 17.59 | 17.01 | 17.13 | 9,154,187 | -0.38(-2.17%) |
Oct 29, 2009 | 17.00 | 17.57 | 16.98 | 17.51 | 7,992,145 | +0.62(+3.64%) |
Oct 28, 2009 | 17.36 | 17.36 | 16.84 | 16.89 | 7,137,028 | -0.21(-1.24%) |
Oct 27, 2009 | 17.09 | 17.22 | 16.89 | 17.11 | 7,290,917 | +0.05(+0.27%) |
Oct 26, 2009 | 17.49 | 17.72 | 17.06 | 17.06 | 7,004,999 | -0.36(-2.08%) |
Oct 23, 2009 | 17.50 | 17.54 | 17.34 | 17.42 | 5,529,664 | -0.34(-1.91%) |
Oct 22, 2009 | 17.69 | 17.83 | 17.52 | 17.76 | 6,678,855 | +0.09(+0.52%) |
Oct 21, 2009 | 17.74 | 17.93 | 17.64 | 17.67 | 9,636,663 | -0.09(-0.52%) |
Oct 20, 2009 | 17.74 | 17.80 | 17.67 | 17.76 | 7,177,364 | -0.44(-2.40%) |
Oct 19, 2009 | 17.97 | 18.27 | 17.81 | 18.20 | 8,025,318 | +0.30(+1.67%) |
Oct 16, 2009 | 17.62 | 18.02 | 17.44 | 17.90 | 9,660,166 | +0.23(+1.30%) |
Oct 15, 2009 | 17.66 | 17.75 | 17.54 | 17.67 | 9,070,811 | +0.04(+0.23%) |
Oct 14, 2009 | 18.08 | 18.08 | 17.53 | 17.63 | 6,801,963 | -0.13(-0.74%) |
Oct 13, 2009 | 17.95 | 17.95 | 17.74 | 17.76 | 3,135,321 | -0.20(-1.12%) |
Oct 12, 2009 | 18.07 | 18.11 | 17.89 | 17.96 | 2,253,768 | -0.06(-0.32%) |
Oct 09, 2009 | 17.85 | 18.14 | 17.85 | 18.02 | 3,524,976 | +0.19(+1.06%) |
Oct 08, 2009 | 18.04 | 18.07 | 17.74 | 17.83 | 4,694,104 | -0.06(-0.35%) |
Oct 07, 2009 | 17.86 | 17.92 | 17.70 | 17.89 | 3,628,842 | +0.02(+0.13%) |
Oct 06, 2009 | 17.61 | 17.88 | 17.52 | 17.87 | 4,087,235 | +0.27(+1.54%) |
Oct 05, 2009 | 17.53 | 17.65 | 17.26 | 17.60 | 3,386,970 | +0.16(+0.89%) |
Oct 02, 2009 | 17.53 | 17.57 | 17.38 | 17.45 | 3,671,730 | -0.22(-1.24%) |
Oct 01, 2009 | 18.05 | 18.11 | 17.64 | 17.66 | 4,694,398 | -0.41(-2.26%) |
Sep 30, 2009 | 18.16 | 18.25 | 17.96 | 18.07 | 7,956,077 | -0.10(-0.57%) |
Sep 29, 2009 | 18.20 | 18.22 | 18.04 | 18.18 | 3,465,714 | -0.05(-0.26%) |
Sep 28, 2009 | 18.00 | 18.28 | 17.93 | 18.22 | 2,424,278 | +0.24(+1.31%) |
Sep 25, 2009 | 17.88 | 18.14 | 17.86 | 17.99 | 4,890,259 | +0.05(+0.29%) |
Sep 24, 2009 | 17.96 | 18.11 | 17.86 | 17.93 | 4,258,580 | +0.02(+0.13%) |
Sep 23, 2009 | 17.90 | 18.25 | 17.80 | 17.91 | 5,277,676 | +0.06(+0.32%) |
Sep 22, 2009 | 18.11 | 18.14 | 17.80 | 17.85 | 5,831,828 | -0.17(-0.93%) |
Sep 21, 2009 | 18.34 | 18.38 | 17.96 | 18.02 | 4,724,942 | -0.37(-2.00%) |
Sep 18, 2009 | 18.31 | 18.45 | 18.19 | 18.39 | 8,241,677 | +0.14(+0.79%) |
Sep 17, 2009 | 18.28 | 18.39 | 18.12 | 18.24 | 4,747,003 | +0.11(+0.63%) |
Sep 16, 2009 | 18.12 | 18.46 | 18.04 | 18.13 | 4,622,279 | -0.02(-0.10%) |
Sep 15, 2009 | 18.08 | 18.22 | 17.92 | 18.15 | 4,334,912 | +0.03(+0.16%) |
Sep 14, 2009 | 17.71 | 18.12 | 17.65 | 18.12 | 4,530,888 | +0.37(+2.07%) |
Sep 11, 2009 | 17.89 | 17.96 | 17.70 | 17.75 | 5,154,408 | -0.14(-0.80%) |
Sep 10, 2009 | 17.84 | 17.97 | 17.78 | 17.89 | 3,937,960 | +0.01(+0.06%) |
Sep 09, 2009 | 17.76 | 17.94 | 17.60 | 17.88 | 6,650,639 | +0.13(+0.74%) |
Sep 08, 2009 | 17.70 | 17.84 | 17.55 | 17.75 | 6,043,448 | +0.20(+1.11%) |
Sep 04, 2009 | 17.80 | 17.85 | 17.46 | 17.55 | 4,266,506 | -0.32(-1.80%) |
Sep 03, 2009 | 17.95 | 18.03 | 17.58 | 17.88 | 7,162,390 | +0.03(+0.19%) |
Sep 02, 2009 | 18.07 | 18.15 | 17.82 | 17.84 | 7,769,393 | -0.28(-1.52%) |