Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.40 | 17.47 | 17.09 | 17.16 | 33,886,496 | -0.25(-1.44%) |
Oct 29, 2009 | 17.23 | 17.42 | 17.11 | 17.41 | 23,106,530 | +0.19(+1.08%) |
Oct 28, 2009 | 17.14 | 17.38 | 17.13 | 17.22 | 24,883,482 | +0.02(+0.09%) |
Oct 27, 2009 | 17.13 | 17.35 | 17.09 | 17.21 | 22,891,734 | +0.07(+0.43%) |
Oct 26, 2009 | 17.08 | 17.48 | 16.96 | 17.13 | 33,506,144 | -0.00(-0.02%) |
Oct 23, 2009 | 17.18 | 17.20 | 17.09 | 17.13 | 33,727,556 | -0.29(-1.68%) |
Oct 22, 2009 | 17.24 | 17.47 | 17.19 | 17.43 | 25,417,562 | +0.03(+0.15%) |
Oct 21, 2009 | 17.32 | 17.60 | 17.28 | 17.40 | 25,650,890 | +0.00(+0.00%) |
Oct 20, 2009 | 17.27 | 17.43 | 17.25 | 17.40 | 41,727,648 | -0.23(-1.31%) |
Oct 19, 2009 | 17.75 | 17.86 | 17.60 | 17.63 | 32,093,884 | -0.07(-0.40%) |
Oct 16, 2009 | 17.68 | 17.77 | 17.60 | 17.70 | 34,318,928 | +0.03(+0.16%) |
Oct 15, 2009 | 17.61 | 17.77 | 17.49 | 17.68 | 37,660,872 | +0.03(+0.15%) |
Oct 14, 2009 | 17.68 | 17.71 | 17.57 | 17.65 | 24,982,480 | +0.01(+0.07%) |
Oct 13, 2009 | 17.63 | 17.69 | 17.56 | 17.64 | 18,548,772 | +0.00(+0.02%) |
Oct 12, 2009 | 17.78 | 17.78 | 17.55 | 17.63 | 24,878,172 | +0.05(+0.26%) |
Oct 09, 2009 | 17.60 | 17.67 | 17.46 | 17.59 | 18,375,748 | +0.02(+0.11%) |
Oct 08, 2009 | 17.70 | 17.70 | 17.48 | 17.57 | 28,010,938 | +0.09(+0.50%) |
Oct 07, 2009 | 17.66 | 17.79 | 17.48 | 17.48 | 32,253,932 | +0.00(+0.00%) |
Oct 06, 2009 | 17.32 | 17.59 | 17.27 | 17.48 | 29,687,890 | +0.17(+0.97%) |
Oct 05, 2009 | 17.32 | 17.38 | 17.15 | 17.32 | 24,164,842 | -0.02(-0.13%) |
Oct 02, 2009 | 17.08 | 17.41 | 17.03 | 17.34 | 39,101,888 | +0.24(+1.41%) |
Oct 01, 2009 | 17.19 | 17.28 | 17.07 | 17.10 | 43,010,864 | -0.19(-1.08%) |
Sep 30, 2009 | 17.16 | 17.36 | 16.93 | 17.28 | 43,927,916 | +0.13(+0.73%) |
Sep 29, 2009 | 17.19 | 17.23 | 17.12 | 17.16 | 26,909,202 | +0.04(+0.26%) |
Sep 28, 2009 | 17.07 | 17.26 | 17.03 | 17.11 | 23,603,680 | +0.06(+0.38%) |
Sep 25, 2009 | 16.84 | 17.15 | 16.82 | 17.05 | 33,770,256 | +0.20(+1.20%) |
Sep 24, 2009 | 16.92 | 17.10 | 16.81 | 16.85 | 37,724,740 | -0.08(-0.46%) |
Sep 23, 2009 | 17.04 | 17.11 | 16.79 | 16.92 | 32,368,894 | -0.09(-0.51%) |
Sep 22, 2009 | 17.16 | 17.16 | 16.97 | 17.01 | 30,178,474 | -0.05(-0.28%) |
Sep 21, 2009 | 17.21 | 17.30 | 16.99 | 17.06 | 38,390,684 | -0.24(-1.41%) |
Sep 18, 2009 | 17.28 | 17.42 | 17.15 | 17.30 | 192,910,576 | +0.11(+0.64%) |
Sep 17, 2009 | 16.90 | 17.20 | 16.87 | 17.19 | 42,502,796 | +0.44(+2.65%) |
Sep 16, 2009 | 16.88 | 17.00 | 16.70 | 16.75 | 40,554,808 | -0.13(-0.78%) |
Sep 15, 2009 | 16.76 | 16.92 | 16.62 | 16.88 | 43,072,756 | +0.09(+0.56%) |
Sep 14, 2009 | 16.44 | 16.89 | 16.39 | 16.79 | 51,519,012 | +0.21(+1.26%) |
Sep 11, 2009 | 16.13 | 16.65 | 16.09 | 16.58 | 53,023,488 | +0.30(+1.84%) |
Sep 10, 2009 | 16.26 | 16.35 | 16.14 | 16.28 | 33,471,242 | -0.02(-0.10%) |
Sep 09, 2009 | 16.22 | 16.35 | 16.17 | 16.29 | 24,566,038 | +0.07(+0.44%) |
Sep 08, 2009 | 16.07 | 16.35 | 16.00 | 16.22 | 48,600,672 | +0.15(+0.92%) |
Sep 04, 2009 | 15.87 | 16.12 | 15.79 | 16.08 | 23,487,458 | +0.12(+0.75%) |
Sep 03, 2009 | 15.97 | 16.04 | 15.84 | 15.96 | 35,078,820 | -0.07(-0.44%) |
Sep 02, 2009 | 15.63 | 16.19 | 15.63 | 16.03 | 63,422,220 | +0.41(+2.62%) |
Sep 01, 2009 | 15.68 | 15.85 | 15.57 | 15.62 | 38,143,828 | -0.08(-0.49%) |
Aug 31, 2009 | 15.72 | 15.89 | 15.61 | 15.70 | 33,123,968 | -0.09(-0.59%) |
Aug 28, 2009 | 15.97 | 15.98 | 15.74 | 15.79 | 21,308,588 | -0.12(-0.77%) |
Aug 27, 2009 | 15.83 | 15.98 | 15.69 | 15.91 | 21,570,716 | +0.08(+0.53%) |
Aug 26, 2009 | 15.71 | 15.87 | 15.67 | 15.83 | 21,114,690 | +0.14(+0.90%) |
Aug 25, 2009 | 15.81 | 15.82 | 15.67 | 15.69 | 33,289,142 | -0.10(-0.65%) |
Aug 24, 2009 | 16.03 | 16.03 | 15.71 | 15.79 | 33,777,780 | -0.27(-1.70%) |
Aug 21, 2009 | 15.96 | 16.09 | 15.85 | 16.06 | 27,421,074 | +0.16(+0.99%) |
Aug 20, 2009 | 15.90 | 15.96 | 15.81 | 15.91 | 18,445,442 | +0.02(+0.12%) |
Aug 19, 2009 | 15.55 | 15.92 | 15.55 | 15.89 | 26,471,628 | +0.24(+1.54%) |
Aug 18, 2009 | 15.69 | 15.75 | 15.60 | 15.64 | 24,105,208 | +0.12(+0.76%) |
Aug 17, 2009 | 15.59 | 15.70 | 15.49 | 15.53 | 25,185,510 | -0.07(-0.47%) |
Aug 14, 2009 | 15.46 | 15.60 | 15.45 | 15.60 | 23,002,306 | +0.11(+0.73%) |
Aug 13, 2009 | 15.59 | 15.66 | 15.26 | 15.49 | 41,262,996 | -0.11(-0.70%) |
Aug 12, 2009 | 15.76 | 15.80 | 15.59 | 15.60 | 38,675,328 | -0.19(-1.18%) |
Aug 11, 2009 | 15.91 | 15.92 | 15.75 | 15.78 | 19,433,104 | -0.13(-0.81%) |
Aug 10, 2009 | 15.85 | 15.92 | 15.76 | 15.91 | 20,971,594 | +0.03(+0.20%) |
Aug 07, 2009 | 15.98 | 16.01 | 15.82 | 15.88 | 20,671,072 | -0.02(-0.10%) |
Aug 06, 2009 | 15.90 | 15.95 | 15.83 | 15.90 | 21,456,990 | +0.07(+0.45%) |
Aug 05, 2009 | 15.93 | 15.96 | 15.77 | 15.82 | 23,318,734 | -0.07(-0.43%) |
Aug 04, 2009 | 15.95 | 16.14 | 15.88 | 15.89 | 27,311,496 | -0.05(-0.31%) |