Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.36 | 15.64 | 14.90 | 15.34 | 14,333,121 | -0.10(-0.62%) |
Oct 29, 2009 | 14.91 | 15.51 | 14.87 | 15.44 | 9,794,397 | +0.80(+5.44%) |
Oct 28, 2009 | 15.15 | 15.46 | 14.63 | 14.64 | 9,092,735 | -0.63(-4.11%) |
Oct 27, 2009 | 15.45 | 15.54 | 15.19 | 15.27 | 5,727,457 | -0.20(-1.27%) |
Oct 26, 2009 | 15.38 | 15.84 | 15.38 | 15.47 | 7,602,737 | +0.07(+0.48%) |
Oct 23, 2009 | 15.41 | 15.49 | 15.27 | 15.39 | 7,824,113 | -0.10(-0.65%) |
Oct 22, 2009 | 15.06 | 15.51 | 14.93 | 15.49 | 8,569,665 | +0.44(+2.93%) |
Oct 21, 2009 | 15.46 | 15.72 | 15.02 | 15.05 | 7,135,801 | -0.38(-2.45%) |
Oct 20, 2009 | 15.35 | 15.50 | 15.32 | 15.43 | 5,826,962 | -0.30(-1.92%) |
Oct 19, 2009 | 15.53 | 15.78 | 15.36 | 15.73 | 7,411,530 | +0.29(+1.89%) |
Oct 16, 2009 | 15.76 | 15.79 | 15.40 | 15.44 | 7,126,802 | -0.48(-3.04%) |
Oct 15, 2009 | 15.99 | 16.12 | 15.83 | 15.92 | 4,933,602 | -0.24(-1.51%) |
Oct 14, 2009 | 15.93 | 16.24 | 15.92 | 16.17 | 8,642,058 | +0.41(+2.63%) |
Oct 13, 2009 | 15.93 | 16.04 | 15.67 | 15.75 | 6,178,769 | -0.29(-1.82%) |
Oct 12, 2009 | 16.03 | 16.28 | 15.92 | 16.04 | 3,600,549 | -0.01(-0.03%) |
Oct 09, 2009 | 15.74 | 16.09 | 15.55 | 16.05 | 9,499,720 | +0.21(+1.34%) |
Oct 08, 2009 | 15.57 | 15.94 | 15.51 | 15.84 | 8,710,872 | +0.41(+2.69%) |
Oct 07, 2009 | 15.32 | 15.58 | 15.15 | 15.42 | 5,263,142 | +0.02(+0.10%) |
Oct 06, 2009 | 15.76 | 15.87 | 15.16 | 15.41 | 7,439,348 | -0.20(-1.29%) |
Oct 05, 2009 | 15.33 | 15.75 | 15.33 | 15.61 | 7,484,881 | +0.40(+2.66%) |
Oct 02, 2009 | 15.06 | 15.75 | 14.97 | 15.21 | 8,862,229 | -0.15(-0.97%) |
Oct 01, 2009 | 16.24 | 16.34 | 15.30 | 15.35 | 11,433,042 | -0.96(-5.86%) |
Sep 30, 2009 | 16.35 | 16.53 | 16.07 | 16.31 | 10,880,521 | -0.01(-0.06%) |
Sep 29, 2009 | 16.33 | 16.85 | 16.25 | 16.32 | 8,675,449 | +0.01(+0.03%) |
Sep 28, 2009 | 16.14 | 16.72 | 16.14 | 16.32 | 7,628,488 | +0.25(+1.55%) |
Sep 25, 2009 | 16.07 | 16.37 | 15.90 | 16.07 | 7,980,024 | -0.08(-0.49%) |
Sep 24, 2009 | 16.73 | 16.92 | 15.92 | 16.15 | 11,036,729 | -0.46(-2.75%) |
Sep 23, 2009 | 17.47 | 17.54 | 16.60 | 16.60 | 8,956,758 | -0.86(-4.90%) |
Sep 22, 2009 | 17.00 | 17.56 | 17.00 | 17.46 | 7,997,183 | +0.62(+3.66%) |
Sep 21, 2009 | 16.76 | 17.22 | 16.68 | 16.84 | 7,959,890 | -0.03(-0.16%) |
Sep 18, 2009 | 17.03 | 17.08 | 16.63 | 16.87 | 11,520,218 | -0.21(-1.24%) |
Sep 17, 2009 | 16.84 | 17.48 | 16.54 | 17.08 | 8,687,391 | +0.54(+3.24%) |
Sep 16, 2009 | 16.15 | 17.01 | 16.15 | 16.54 | 9,362,392 | +0.31(+1.90%) |
Sep 15, 2009 | 16.01 | 16.40 | 15.78 | 16.24 | 9,726,926 | +0.29(+1.83%) |
Sep 14, 2009 | 15.38 | 15.95 | 15.24 | 15.94 | 5,565,367 | +0.46(+2.95%) |
Sep 11, 2009 | 15.55 | 15.60 | 15.25 | 15.49 | 7,858,211 | -0.05(-0.31%) |
Sep 10, 2009 | 15.29 | 15.60 | 14.95 | 15.53 | 7,480,151 | +0.25(+1.63%) |
Sep 09, 2009 | 14.59 | 15.29 | 14.45 | 15.29 | 10,901,822 | +0.64(+4.35%) |
Sep 08, 2009 | 14.28 | 14.65 | 14.19 | 14.65 | 7,500,091 | +0.48(+3.41%) |
Sep 04, 2009 | 13.98 | 14.17 | 13.75 | 14.16 | 5,402,320 | +0.10(+0.72%) |
Sep 03, 2009 | 13.91 | 14.07 | 13.66 | 14.06 | 8,385,458 | +0.30(+2.16%) |
Sep 02, 2009 | 14.07 | 14.07 | 13.77 | 13.77 | 8,154,699 | -0.09(-0.65%) |
Sep 01, 2009 | 14.40 | 14.62 | 13.84 | 13.86 | 11,358,810 | -0.65(-4.50%) |
Aug 31, 2009 | 14.54 | 14.68 | 14.39 | 14.51 | 7,048,289 | -0.26(-1.76%) |
Aug 28, 2009 | 14.93 | 15.01 | 14.48 | 14.77 | 8,252,689 | -0.05(-0.36%) |
Aug 27, 2009 | 14.85 | 14.85 | 14.41 | 14.82 | 6,486,994 | +0.04(+0.29%) |
Aug 26, 2009 | 14.57 | 14.79 | 14.49 | 14.78 | 6,652,934 | +0.24(+1.68%) |
Aug 25, 2009 | 14.77 | 14.97 | 14.43 | 14.54 | 9,196,591 | -0.05(-0.33%) |
Aug 24, 2009 | 14.76 | 14.91 | 14.50 | 14.58 | 6,413,819 | -0.11(-0.72%) |
Aug 21, 2009 | 14.67 | 15.23 | 14.50 | 14.69 | 8,385,475 | +0.12(+0.80%) |
Aug 20, 2009 | 13.96 | 14.60 | 13.96 | 14.57 | 7,063,209 | +0.55(+3.90%) |
Aug 19, 2009 | 13.95 | 14.07 | 13.79 | 14.03 | 6,138,500 | -0.14(-1.01%) |
Aug 18, 2009 | 13.97 | 14.29 | 13.90 | 14.17 | 6,371,805 | +0.19(+1.33%) |
Aug 17, 2009 | 14.04 | 14.19 | 13.82 | 13.98 | 10,435,259 | -0.51(-3.52%) |
Aug 14, 2009 | 14.60 | 14.62 | 14.09 | 14.49 | 8,552,460 | -0.30(-2.05%) |
Aug 13, 2009 | 15.02 | 15.06 | 14.70 | 14.80 | 6,474,116 | +0.03(+0.18%) |
Aug 12, 2009 | 14.90 | 15.15 | 14.70 | 14.77 | 10,649,670 | +0.02(+0.14%) |
Aug 11, 2009 | 15.25 | 15.40 | 14.62 | 14.75 | 12,042,898 | -0.65(-4.24%) |
Aug 10, 2009 | 15.93 | 15.96 | 15.25 | 15.40 | 9,702,013 | -0.56(-3.53%) |
Aug 07, 2009 | 15.02 | 16.34 | 14.92 | 15.96 | 14,065,914 | +1.08(+7.28%) |
Aug 06, 2009 | 14.82 | 15.39 | 14.72 | 14.88 | 13,977,574 | +0.21(+1.45%) |
Aug 05, 2009 | 13.88 | 14.73 | 13.72 | 14.67 | 12,017,252 | +0.88(+6.36%) |
Aug 04, 2009 | 12.95 | 13.91 | 12.87 | 13.79 | 17,409,914 | +0.79(+6.05%) |