Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.60 | 15.73 | 15.44 | 15.47 | 35,088,616 | -0.14(-0.91%) |
Oct 29, 2009 | 15.50 | 15.63 | 15.38 | 15.61 | 21,208,520 | +0.13(+0.85%) |
Oct 28, 2009 | 15.66 | 15.81 | 15.44 | 15.48 | 21,608,202 | -0.20(-1.25%) |
Oct 27, 2009 | 15.79 | 15.99 | 15.59 | 15.67 | 19,501,396 | -0.11(-0.71%) |
Oct 26, 2009 | 16.00 | 16.08 | 15.59 | 15.79 | 25,194,730 | -0.15(-0.91%) |
Oct 23, 2009 | 15.99 | 16.21 | 15.89 | 15.93 | 40,664,892 | -0.28(-1.73%) |
Oct 22, 2009 | 16.21 | 16.39 | 16.17 | 16.21 | 42,212,944 | -0.27(-1.61%) |
Oct 21, 2009 | 16.45 | 16.49 | 15.92 | 16.48 | 65,455,752 | -0.29(-1.71%) |
Oct 20, 2009 | 16.77 | 16.96 | 16.64 | 16.76 | 23,924,780 | -0.25(-1.47%) |
Oct 19, 2009 | 16.83 | 17.09 | 16.74 | 17.01 | 20,636,588 | +0.23(+1.39%) |
Oct 16, 2009 | 16.90 | 16.90 | 16.70 | 16.78 | 15,956,635 | -0.17(-0.99%) |
Oct 15, 2009 | 16.73 | 16.97 | 16.73 | 16.95 | 26,924,922 | +0.21(+1.26%) |
Oct 14, 2009 | 16.64 | 16.82 | 16.53 | 16.74 | 17,618,316 | +0.17(+1.05%) |
Oct 13, 2009 | 16.44 | 16.58 | 16.41 | 16.56 | 16,902,650 | +0.14(+0.86%) |
Oct 12, 2009 | 16.58 | 16.59 | 16.37 | 16.42 | 13,809,563 | -0.04(-0.26%) |
Oct 09, 2009 | 16.45 | 16.49 | 16.36 | 16.46 | 12,871,818 | +0.03(+0.18%) |
Oct 08, 2009 | 16.53 | 16.55 | 16.37 | 16.44 | 14,786,969 | -0.03(-0.20%) |
Oct 07, 2009 | 16.56 | 16.62 | 16.38 | 16.47 | 13,568,791 | -0.15(-0.90%) |
Oct 06, 2009 | 16.40 | 16.65 | 16.22 | 16.62 | 19,006,738 | +0.26(+1.60%) |
Oct 05, 2009 | 16.32 | 16.46 | 16.16 | 16.36 | 19,961,272 | +0.18(+1.10%) |
Oct 02, 2009 | 16.46 | 16.54 | 16.16 | 16.18 | 28,304,386 | -0.29(-1.74%) |
Oct 01, 2009 | 16.84 | 16.90 | 16.46 | 16.46 | 22,108,876 | -0.44(-2.58%) |
Sep 30, 2009 | 16.92 | 16.97 | 16.68 | 16.90 | 18,098,146 | +0.01(+0.04%) |
Sep 29, 2009 | 17.09 | 17.12 | 16.77 | 16.89 | 14,792,620 | -0.22(-1.27%) |
Sep 28, 2009 | 16.74 | 17.26 | 16.72 | 17.11 | 15,909,271 | +0.32(+1.90%) |
Sep 25, 2009 | 16.68 | 17.00 | 16.63 | 16.79 | 17,884,082 | +0.07(+0.43%) |
Sep 24, 2009 | 16.64 | 16.84 | 16.54 | 16.72 | 15,714,977 | +0.04(+0.26%) |
Sep 23, 2009 | 16.81 | 16.90 | 16.63 | 16.68 | 14,990,570 | -0.09(-0.54%) |
Sep 22, 2009 | 16.86 | 16.97 | 16.72 | 16.77 | 18,721,200 | -0.18(-1.07%) |
Sep 21, 2009 | 16.67 | 16.99 | 16.66 | 16.95 | 14,536,108 | +0.32(+1.90%) |
Sep 18, 2009 | 16.79 | 16.81 | 16.46 | 16.63 | 24,932,556 | -0.03(-0.15%) |
Sep 17, 2009 | 16.87 | 16.93 | 16.53 | 16.66 | 24,258,374 | -0.17(-1.04%) |
Sep 16, 2009 | 16.85 | 16.94 | 16.69 | 16.83 | 15,345,060 | +0.08(+0.50%) |
Sep 15, 2009 | 16.91 | 17.04 | 16.75 | 16.75 | 17,735,882 | -0.16(-0.97%) |
Sep 14, 2009 | 16.73 | 16.98 | 16.68 | 16.91 | 15,049,085 | +0.16(+0.93%) |
Sep 11, 2009 | 16.89 | 16.93 | 16.63 | 16.76 | 20,374,246 | -0.09(-0.52%) |
Sep 10, 2009 | 17.38 | 17.38 | 16.73 | 16.84 | 26,728,838 | -0.32(-1.84%) |
Sep 09, 2009 | 17.02 | 17.28 | 16.98 | 17.16 | 21,301,722 | +0.14(+0.81%) |
Sep 08, 2009 | 16.86 | 17.04 | 16.70 | 17.02 | 18,051,652 | +0.25(+1.52%) |
Sep 04, 2009 | 16.50 | 16.82 | 16.50 | 16.77 | 12,993,564 | +0.24(+1.47%) |
Sep 03, 2009 | 16.61 | 16.63 | 16.36 | 16.52 | 13,326,935 | +0.06(+0.38%) |
Sep 02, 2009 | 16.42 | 16.63 | 16.33 | 16.46 | 17,652,268 | +0.06(+0.38%) |
Sep 01, 2009 | 16.31 | 16.74 | 16.24 | 16.40 | 20,689,118 | +0.02(+0.13%) |
Aug 31, 2009 | 16.35 | 16.50 | 16.25 | 16.38 | 17,702,758 | -0.07(-0.42%) |
Aug 28, 2009 | 16.73 | 16.81 | 16.30 | 16.45 | 16,355,708 | -0.21(-1.24%) |
Aug 27, 2009 | 16.72 | 16.78 | 16.45 | 16.65 | 15,375,405 | -0.15(-0.89%) |
Aug 26, 2009 | 16.80 | 16.92 | 16.74 | 16.80 | 13,782,448 | -0.01(-0.04%) |
Aug 25, 2009 | 16.66 | 17.00 | 16.62 | 16.81 | 15,947,305 | +0.09(+0.54%) |
Aug 24, 2009 | 16.77 | 16.78 | 16.56 | 16.72 | 16,413,166 | -0.03(-0.20%) |
Aug 21, 2009 | 16.86 | 17.04 | 16.70 | 16.75 | 21,999,452 | +0.04(+0.26%) |
Aug 20, 2009 | 16.51 | 16.84 | 16.40 | 16.71 | 26,260,592 | +0.27(+1.65%) |
Aug 19, 2009 | 16.00 | 16.47 | 15.92 | 16.44 | 18,855,468 | +0.33(+2.04%) |
Aug 18, 2009 | 16.22 | 16.23 | 16.00 | 16.11 | 16,852,116 | +0.03(+0.18%) |
Aug 17, 2009 | 16.05 | 16.28 | 16.02 | 16.08 | 18,445,360 | -0.26(-1.58%) |
Aug 14, 2009 | 16.36 | 16.37 | 16.03 | 16.34 | 21,242,682 | -0.09(-0.53%) |
Aug 13, 2009 | 16.72 | 16.72 | 16.35 | 16.42 | 17,210,660 | -0.24(-1.44%) |
Aug 12, 2009 | 16.68 | 16.90 | 16.56 | 16.66 | 21,486,788 | +0.07(+0.44%) |
Aug 11, 2009 | 16.57 | 16.80 | 16.44 | 16.59 | 17,147,732 | -0.13(-0.76%) |
Aug 10, 2009 | 16.69 | 16.82 | 16.55 | 16.72 | 16,859,834 | +0.09(+0.52%) |
Aug 07, 2009 | 16.84 | 16.90 | 16.57 | 16.63 | 21,856,124 | +0.11(+0.68%) |
Aug 06, 2009 | 17.04 | 17.12 | 16.51 | 16.52 | 28,298,138 | -0.51(-2.97%) |
Aug 05, 2009 | 17.38 | 17.41 | 16.97 | 17.02 | 25,285,214 | -0.36(-2.07%) |
Aug 04, 2009 | 17.78 | 17.85 | 17.22 | 17.38 | 24,736,892 | -0.53(-2.94%) |