Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.82 | 17.95 | 17.41 | 17.54 | 29,501,428 | -0.35(-1.97%) |
Oct 29, 2009 | 17.83 | 18.11 | 17.56 | 17.90 | 44,798,880 | +0.16(+0.93%) |
Oct 28, 2009 | 17.35 | 18.07 | 17.31 | 17.73 | 84,061,160 | +0.62(+3.61%) |
Oct 27, 2009 | 17.05 | 17.24 | 16.79 | 17.11 | 43,432,692 | +0.26(+1.54%) |
Oct 26, 2009 | 17.36 | 17.56 | 16.78 | 16.85 | 37,560,736 | -0.31(-1.81%) |
Oct 23, 2009 | 17.22 | 17.26 | 17.05 | 17.16 | 27,538,314 | -0.36(-2.07%) |
Oct 22, 2009 | 17.51 | 17.57 | 17.20 | 17.53 | 23,487,892 | +0.12(+0.67%) |
Oct 21, 2009 | 17.33 | 17.83 | 17.33 | 17.41 | 17,569,748 | +0.03(+0.19%) |
Oct 20, 2009 | 17.48 | 17.57 | 17.29 | 17.38 | 17,815,148 | +0.02(+0.13%) |
Oct 19, 2009 | 17.20 | 17.37 | 16.95 | 17.36 | 15,742,716 | +0.15(+0.89%) |
Oct 16, 2009 | 17.31 | 17.39 | 17.14 | 17.20 | 16,135,755 | -0.18(-1.05%) |
Oct 15, 2009 | 17.18 | 17.56 | 17.14 | 17.39 | 24,043,868 | +0.06(+0.37%) |
Oct 14, 2009 | 17.33 | 17.43 | 17.09 | 17.32 | 29,290,614 | +0.03(+0.17%) |
Oct 13, 2009 | 17.08 | 17.36 | 16.96 | 17.29 | 25,483,370 | +0.22(+1.32%) |
Oct 12, 2009 | 17.22 | 17.35 | 16.99 | 17.07 | 20,815,938 | +0.18(+1.04%) |
Oct 09, 2009 | 16.57 | 16.97 | 16.52 | 16.89 | 22,387,050 | +0.28(+1.69%) |
Oct 08, 2009 | 16.47 | 16.68 | 16.37 | 16.61 | 26,022,302 | +0.20(+1.23%) |
Oct 07, 2009 | 16.01 | 16.52 | 15.96 | 16.41 | 52,958,740 | +0.60(+3.81%) |
Oct 06, 2009 | 15.91 | 15.91 | 15.61 | 15.81 | 39,036,764 | +0.02(+0.15%) |
Oct 05, 2009 | 15.72 | 15.98 | 15.67 | 15.78 | 21,485,422 | +0.09(+0.55%) |
Oct 02, 2009 | 15.85 | 16.00 | 15.41 | 15.70 | 38,236,688 | -0.31(-1.92%) |
Oct 01, 2009 | 15.93 | 16.25 | 15.93 | 16.01 | 30,461,342 | +0.00(+0.01%) |
Sep 30, 2009 | 16.15 | 16.21 | 15.89 | 16.00 | 32,890,304 | -0.11(-0.66%) |
Sep 29, 2009 | 16.49 | 16.71 | 16.03 | 16.11 | 45,225,660 | -0.26(-1.58%) |
Sep 28, 2009 | 16.47 | 16.64 | 16.33 | 16.37 | 16,524,787 | +0.01(+0.04%) |
Sep 25, 2009 | 16.94 | 16.96 | 16.03 | 16.36 | 52,021,332 | -0.66(-3.90%) |
Sep 24, 2009 | 17.00 | 17.12 | 16.73 | 17.03 | 17,326,808 | -0.09(-0.53%) |
Sep 23, 2009 | 17.23 | 17.37 | 17.08 | 17.12 | 16,167,528 | -0.11(-0.66%) |
Sep 22, 2009 | 17.04 | 17.31 | 16.98 | 17.23 | 16,461,215 | +0.24(+1.39%) |
Sep 21, 2009 | 16.92 | 17.21 | 16.91 | 17.00 | 13,969,424 | -0.09(-0.54%) |
Sep 18, 2009 | 17.12 | 17.20 | 16.94 | 17.09 | 16,419,476 | -0.01(-0.04%) |
Sep 17, 2009 | 17.13 | 17.34 | 16.97 | 17.10 | 15,368,435 | +0.05(+0.31%) |
Sep 16, 2009 | 16.96 | 17.28 | 16.83 | 17.04 | 17,921,820 | +0.09(+0.53%) |
Sep 15, 2009 | 16.91 | 17.01 | 16.76 | 16.95 | 16,572,006 | +0.08(+0.45%) |
Sep 14, 2009 | 16.56 | 16.91 | 16.56 | 16.88 | 14,140,769 | +0.13(+0.80%) |
Sep 11, 2009 | 16.79 | 16.79 | 16.62 | 16.74 | 16,622,865 | -0.00(-0.03%) |
Sep 10, 2009 | 16.30 | 16.79 | 16.27 | 16.75 | 18,353,322 | +0.42(+2.60%) |
Sep 09, 2009 | 16.50 | 16.51 | 16.25 | 16.32 | 17,691,274 | -0.11(-0.66%) |
Sep 08, 2009 | 16.37 | 16.50 | 16.25 | 16.43 | 13,192,216 | +0.14(+0.84%) |
Sep 04, 2009 | 16.36 | 16.43 | 16.22 | 16.29 | 10,681,395 | -0.13(-0.78%) |
Sep 03, 2009 | 16.31 | 16.45 | 16.16 | 16.42 | 18,423,508 | +0.19(+1.15%) |
Sep 02, 2009 | 16.16 | 16.41 | 16.08 | 16.23 | 14,395,670 | -0.02(-0.11%) |
Sep 01, 2009 | 16.39 | 16.67 | 16.24 | 16.25 | 24,061,128 | -0.21(-1.29%) |
Aug 31, 2009 | 16.14 | 16.52 | 16.12 | 16.47 | 23,232,926 | +0.14(+0.85%) |
Aug 28, 2009 | 16.22 | 16.33 | 16.04 | 16.33 | 15,137,979 | +0.18(+1.13%) |
Aug 27, 2009 | 16.14 | 16.27 | 16.04 | 16.14 | 22,242,814 | -0.11(-0.70%) |
Aug 26, 2009 | 15.89 | 16.31 | 15.85 | 16.26 | 20,472,778 | +0.28(+1.77%) |
Aug 25, 2009 | 15.78 | 15.98 | 15.72 | 15.97 | 18,971,876 | +0.24(+1.52%) |
Aug 24, 2009 | 16.04 | 16.09 | 15.69 | 15.74 | 21,567,390 | -0.24(-1.52%) |
Aug 21, 2009 | 15.83 | 15.99 | 15.71 | 15.98 | 29,641,426 | +0.28(+1.76%) |
Aug 20, 2009 | 15.54 | 15.75 | 15.46 | 15.70 | 13,115,236 | +0.14(+0.91%) |
Aug 19, 2009 | 15.36 | 15.57 | 15.32 | 15.56 | 16,680,383 | +0.04(+0.28%) |
Aug 18, 2009 | 15.43 | 15.59 | 15.41 | 15.52 | 18,434,330 | +0.19(+1.24%) |
Aug 17, 2009 | 15.48 | 15.51 | 15.29 | 15.33 | 21,343,782 | -0.37(-2.38%) |
Aug 14, 2009 | 15.82 | 15.90 | 15.63 | 15.70 | 13,186,404 | -0.20(-1.28%) |
Aug 13, 2009 | 15.86 | 15.95 | 15.73 | 15.90 | 16,157,787 | +0.05(+0.34%) |
Aug 12, 2009 | 15.81 | 15.99 | 15.72 | 15.85 | 15,578,104 | -0.03(-0.19%) |
Aug 11, 2009 | 15.87 | 16.03 | 15.86 | 15.88 | 15,699,805 | -0.06(-0.39%) |
Aug 10, 2009 | 15.98 | 16.09 | 15.88 | 15.95 | 10,841,103 | -0.07(-0.42%) |
Aug 07, 2009 | 16.03 | 16.12 | 15.91 | 16.01 | 16,611,955 | +0.12(+0.76%) |
Aug 06, 2009 | 15.86 | 16.13 | 15.73 | 15.89 | 22,562,866 | +0.06(+0.39%) |
Aug 05, 2009 | 16.02 | 16.02 | 15.71 | 15.83 | 21,463,244 | -0.09(-0.58%) |
Aug 04, 2009 | 15.82 | 16.00 | 15.72 | 15.92 | 20,175,840 | -0.06(-0.40%) |