Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.27 | 17.39 | 16.87 | 17.00 | 30,443,780 | -0.34(-1.97%) |
Oct 29, 2009 | 17.28 | 17.55 | 17.02 | 17.34 | 46,229,872 | +0.16(+0.93%) |
Oct 28, 2009 | 16.82 | 17.51 | 16.78 | 17.18 | 86,746,296 | +0.60(+3.61%) |
Oct 27, 2009 | 16.52 | 16.71 | 16.27 | 16.58 | 44,820,044 | +0.25(+1.54%) |
Oct 26, 2009 | 16.82 | 17.02 | 16.26 | 16.33 | 38,760,524 | -0.30(-1.81%) |
Oct 23, 2009 | 16.69 | 16.72 | 16.52 | 16.63 | 28,417,958 | -0.35(-2.07%) |
Oct 22, 2009 | 16.97 | 17.03 | 16.66 | 16.99 | 24,238,156 | +0.11(+0.66%) |
Oct 21, 2009 | 16.79 | 17.28 | 16.79 | 16.87 | 18,130,970 | +0.03(+0.19%) |
Oct 20, 2009 | 16.94 | 17.03 | 16.76 | 16.84 | 18,384,210 | +0.02(+0.13%) |
Oct 19, 2009 | 16.67 | 16.83 | 16.42 | 16.82 | 16,245,579 | +0.15(+0.89%) |
Oct 16, 2009 | 16.77 | 16.85 | 16.61 | 16.67 | 16,651,173 | -0.18(-1.05%) |
Oct 15, 2009 | 16.65 | 17.02 | 16.61 | 16.85 | 24,811,890 | +0.06(+0.37%) |
Oct 14, 2009 | 16.79 | 16.89 | 16.56 | 16.79 | 30,226,232 | +0.03(+0.17%) |
Oct 13, 2009 | 16.55 | 16.83 | 16.43 | 16.76 | 26,297,374 | +0.22(+1.32%) |
Oct 12, 2009 | 16.69 | 16.82 | 16.46 | 16.54 | 21,480,854 | +0.17(+1.04%) |
Oct 09, 2009 | 16.06 | 16.45 | 16.01 | 16.37 | 23,102,150 | +0.27(+1.69%) |
Oct 08, 2009 | 15.96 | 16.16 | 15.86 | 16.10 | 26,853,522 | +0.20(+1.23%) |
Oct 07, 2009 | 15.52 | 16.01 | 15.46 | 15.90 | 54,650,380 | +0.58(+3.81%) |
Oct 06, 2009 | 15.41 | 15.42 | 15.13 | 15.32 | 40,283,700 | +0.02(+0.15%) |
Oct 05, 2009 | 15.23 | 15.48 | 15.19 | 15.30 | 22,171,722 | +0.08(+0.55%) |
Oct 02, 2009 | 15.36 | 15.51 | 14.93 | 15.21 | 39,458,068 | -0.30(-1.92%) |
Oct 01, 2009 | 15.43 | 15.74 | 15.43 | 15.51 | 31,434,356 | +0.00(+0.01%) |
Sep 30, 2009 | 15.65 | 15.71 | 15.40 | 15.51 | 33,940,904 | -0.10(-0.66%) |
Sep 29, 2009 | 15.98 | 16.19 | 15.53 | 15.61 | 46,670,288 | -0.25(-1.58%) |
Sep 28, 2009 | 15.96 | 16.12 | 15.82 | 15.86 | 17,052,632 | +0.01(+0.04%) |
Sep 25, 2009 | 16.42 | 16.44 | 15.54 | 15.86 | 53,683,028 | -0.64(-3.90%) |
Sep 24, 2009 | 16.47 | 16.59 | 16.21 | 16.50 | 17,880,270 | -0.09(-0.53%) |
Sep 23, 2009 | 16.70 | 16.83 | 16.55 | 16.59 | 16,683,961 | -0.11(-0.66%) |
Sep 22, 2009 | 16.52 | 16.77 | 16.45 | 16.70 | 16,987,028 | +0.23(+1.39%) |
Sep 21, 2009 | 16.40 | 16.67 | 16.38 | 16.47 | 14,415,644 | -0.09(-0.54%) |
Sep 18, 2009 | 16.59 | 16.67 | 16.42 | 16.56 | 16,943,956 | -0.01(-0.04%) |
Sep 17, 2009 | 16.60 | 16.80 | 16.45 | 16.57 | 15,859,343 | +0.05(+0.31%) |
Sep 16, 2009 | 16.44 | 16.74 | 16.31 | 16.51 | 18,494,290 | +0.09(+0.53%) |
Sep 15, 2009 | 16.38 | 16.48 | 16.24 | 16.43 | 17,101,360 | +0.07(+0.45%) |
Sep 14, 2009 | 16.05 | 16.38 | 16.05 | 16.35 | 14,592,462 | +0.13(+0.80%) |
Sep 11, 2009 | 16.27 | 16.27 | 16.10 | 16.22 | 17,153,842 | -0.00(-0.03%) |
Sep 10, 2009 | 15.79 | 16.27 | 15.77 | 16.23 | 18,939,574 | +0.41(+2.60%) |
Sep 09, 2009 | 15.99 | 16.00 | 15.75 | 15.82 | 18,256,378 | -0.11(-0.66%) |
Sep 08, 2009 | 15.87 | 15.99 | 15.74 | 15.92 | 13,613,609 | +0.13(+0.84%) |
Sep 04, 2009 | 15.85 | 15.92 | 15.72 | 15.79 | 11,022,587 | -0.12(-0.78%) |
Sep 03, 2009 | 15.80 | 15.94 | 15.66 | 15.91 | 19,012,004 | +0.18(+1.16%) |
Sep 02, 2009 | 15.66 | 15.90 | 15.58 | 15.73 | 14,855,505 | -0.02(-0.11%) |
Sep 01, 2009 | 15.88 | 16.16 | 15.74 | 15.75 | 24,829,702 | -0.21(-1.29%) |
Aug 31, 2009 | 15.64 | 16.00 | 15.62 | 15.96 | 23,975,046 | +0.13(+0.85%) |
Aug 28, 2009 | 15.72 | 15.82 | 15.55 | 15.82 | 15,621,526 | +0.18(+1.13%) |
Aug 27, 2009 | 15.64 | 15.76 | 15.55 | 15.64 | 22,953,308 | -0.11(-0.70%) |
Aug 26, 2009 | 15.39 | 15.81 | 15.36 | 15.75 | 21,126,732 | +0.27(+1.77%) |
Aug 25, 2009 | 15.29 | 15.48 | 15.24 | 15.48 | 19,577,888 | +0.23(+1.52%) |
Aug 24, 2009 | 15.54 | 15.60 | 15.21 | 15.25 | 22,256,308 | -0.24(-1.52%) |
Aug 21, 2009 | 15.34 | 15.50 | 15.23 | 15.48 | 30,588,250 | +0.27(+1.75%) |
Aug 20, 2009 | 15.06 | 15.26 | 14.98 | 15.22 | 13,534,171 | +0.14(+0.91%) |
Aug 19, 2009 | 14.89 | 15.09 | 14.84 | 15.08 | 17,213,198 | +0.04(+0.28%) |
Aug 18, 2009 | 14.96 | 15.11 | 14.93 | 15.04 | 19,023,170 | +0.18(+1.24%) |
Aug 17, 2009 | 15.00 | 15.03 | 14.82 | 14.85 | 22,025,558 | -0.36(-2.38%) |
Aug 14, 2009 | 15.33 | 15.41 | 15.15 | 15.22 | 13,607,612 | -0.20(-1.28%) |
Aug 13, 2009 | 15.37 | 15.46 | 15.25 | 15.41 | 16,673,908 | +0.05(+0.34%) |
Aug 12, 2009 | 15.33 | 15.50 | 15.23 | 15.36 | 16,075,709 | -0.04(-0.23%) |
Aug 11, 2009 | 15.38 | 15.54 | 15.38 | 15.40 | 16,195,101 | -0.06(-0.39%) |
Aug 10, 2009 | 15.49 | 15.59 | 15.39 | 15.46 | 11,183,117 | -0.07(-0.42%) |
Aug 07, 2009 | 15.54 | 15.63 | 15.42 | 15.52 | 17,136,028 | +0.12(+0.76%) |
Aug 06, 2009 | 15.38 | 15.64 | 15.25 | 15.41 | 23,274,676 | +0.06(+0.39%) |
Aug 05, 2009 | 15.53 | 15.53 | 15.23 | 15.35 | 22,140,364 | -0.09(-0.58%) |
Aug 04, 2009 | 15.33 | 15.51 | 15.24 | 15.44 | 20,812,346 | -0.06(-0.40%) |