Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.06 | 18.30 | 18.03 | 18.21 | 17,463,262 | +0.15(+0.83%) |
Nov 27, 2009 | 18.00 | 18.17 | 17.90 | 18.06 | 10,336,010 | -0.33(-1.79%) |
Nov 25, 2009 | 18.17 | 18.41 | 18.07 | 18.39 | 12,786,326 | +0.49(+2.74%) |
Nov 24, 2009 | 18.06 | 18.13 | 17.90 | 17.90 | 13,513,691 | -0.19(-1.03%) |
Nov 23, 2009 | 18.16 | 18.17 | 17.97 | 18.08 | 19,418,998 | +0.10(+0.55%) |
Nov 20, 2009 | 17.92 | 18.08 | 17.90 | 17.99 | 13,942,002 | -0.04(-0.22%) |
Nov 19, 2009 | 17.98 | 18.33 | 17.59 | 18.03 | 40,624,208 | -0.05(-0.26%) |
Nov 18, 2009 | 18.03 | 18.18 | 17.91 | 18.07 | 12,755,107 | -0.04(-0.20%) |
Nov 17, 2009 | 17.89 | 18.14 | 17.83 | 18.11 | 17,495,548 | +0.22(+1.26%) |
Nov 16, 2009 | 18.01 | 18.07 | 17.81 | 17.88 | 25,608,658 | -0.10(-0.56%) |
Nov 13, 2009 | 17.76 | 18.03 | 17.70 | 17.99 | 15,231,096 | +0.02(+0.10%) |
Nov 12, 2009 | 18.14 | 18.23 | 17.84 | 17.97 | 14,421,067 | -0.20(-1.11%) |
Nov 11, 2009 | 18.35 | 18.43 | 18.07 | 18.17 | 16,304,646 | -0.06(-0.34%) |
Nov 10, 2009 | 18.19 | 18.32 | 18.11 | 18.23 | 21,861,264 | -0.01(-0.07%) |
Nov 09, 2009 | 17.95 | 18.35 | 17.92 | 18.25 | 29,265,664 | +0.34(+1.87%) |
Nov 06, 2009 | 17.76 | 17.96 | 17.68 | 17.91 | 17,531,878 | +0.24(+1.37%) |
Nov 05, 2009 | 17.65 | 17.93 | 17.60 | 17.67 | 18,181,660 | +0.06(+0.36%) |
Nov 04, 2009 | 17.60 | 17.87 | 17.56 | 17.61 | 27,091,868 | +0.15(+0.85%) |
Nov 03, 2009 | 17.26 | 17.46 | 17.04 | 17.46 | 29,010,558 | +0.00(+0.03%) |
Nov 02, 2009 | 17.11 | 17.57 | 17.05 | 17.45 | 28,151,136 | +0.42(+2.47%) |
Oct 30, 2009 | 17.30 | 17.42 | 16.90 | 17.03 | 30,387,788 | -0.34(-1.97%) |
Oct 29, 2009 | 17.31 | 17.58 | 17.05 | 17.37 | 46,144,848 | +0.16(+0.93%) |
Oct 28, 2009 | 16.85 | 17.54 | 16.81 | 17.21 | 86,586,752 | +0.60(+3.61%) |
Oct 27, 2009 | 16.55 | 16.74 | 16.30 | 16.61 | 44,737,612 | +0.25(+1.54%) |
Oct 26, 2009 | 16.86 | 17.05 | 16.29 | 16.36 | 38,689,236 | -0.30(-1.81%) |
Oct 23, 2009 | 16.72 | 16.75 | 16.55 | 16.66 | 28,365,694 | -0.35(-2.07%) |
Oct 22, 2009 | 17.00 | 17.06 | 16.70 | 17.02 | 24,193,578 | +0.11(+0.66%) |
Oct 21, 2009 | 16.82 | 17.31 | 16.82 | 16.90 | 18,097,624 | +0.03(+0.19%) |
Oct 20, 2009 | 16.97 | 17.06 | 16.79 | 16.87 | 18,350,398 | +0.02(+0.13%) |
Oct 19, 2009 | 16.70 | 16.86 | 16.45 | 16.85 | 16,215,701 | +0.15(+0.89%) |
Oct 16, 2009 | 16.80 | 16.88 | 16.64 | 16.70 | 16,620,549 | -0.18(-1.05%) |
Oct 15, 2009 | 16.68 | 17.05 | 16.64 | 16.88 | 24,766,258 | +0.06(+0.37%) |
Oct 14, 2009 | 16.82 | 16.92 | 16.59 | 16.82 | 30,170,642 | +0.03(+0.17%) |
Oct 13, 2009 | 16.58 | 16.86 | 16.46 | 16.79 | 26,249,010 | +0.22(+1.32%) |
Oct 12, 2009 | 16.72 | 16.85 | 16.49 | 16.57 | 21,441,346 | +0.17(+1.04%) |
Oct 09, 2009 | 16.09 | 16.48 | 16.04 | 16.40 | 23,059,660 | +0.27(+1.69%) |
Oct 08, 2009 | 15.99 | 16.19 | 15.89 | 16.13 | 26,804,134 | +0.20(+1.23%) |
Oct 07, 2009 | 15.55 | 16.04 | 15.49 | 15.93 | 54,549,868 | +0.58(+3.81%) |
Oct 06, 2009 | 15.44 | 15.45 | 15.15 | 15.35 | 40,209,612 | +0.02(+0.15%) |
Oct 05, 2009 | 15.26 | 15.51 | 15.22 | 15.32 | 22,130,944 | +0.08(+0.55%) |
Oct 02, 2009 | 15.39 | 15.54 | 14.96 | 15.24 | 39,385,496 | -0.30(-1.92%) |
Oct 01, 2009 | 15.46 | 15.77 | 15.46 | 15.54 | 31,376,542 | +0.00(+0.01%) |
Sep 30, 2009 | 15.68 | 15.74 | 15.43 | 15.54 | 33,878,480 | -0.10(-0.66%) |
Sep 29, 2009 | 16.01 | 16.22 | 15.56 | 15.64 | 46,584,452 | -0.25(-1.58%) |
Sep 28, 2009 | 15.99 | 16.15 | 15.85 | 15.89 | 17,021,268 | +0.01(+0.04%) |
Sep 25, 2009 | 16.45 | 16.47 | 15.56 | 15.89 | 53,584,296 | -0.65(-3.90%) |
Sep 24, 2009 | 16.50 | 16.62 | 16.24 | 16.53 | 17,847,386 | -0.09(-0.53%) |
Sep 23, 2009 | 16.73 | 16.86 | 16.58 | 16.62 | 16,653,276 | -0.11(-0.66%) |
Sep 22, 2009 | 16.55 | 16.80 | 16.48 | 16.73 | 16,955,786 | +0.23(+1.39%) |
Sep 21, 2009 | 16.43 | 16.70 | 16.41 | 16.50 | 14,389,131 | -0.09(-0.54%) |
Sep 18, 2009 | 16.62 | 16.70 | 16.45 | 16.59 | 16,912,794 | -0.01(-0.04%) |
Sep 17, 2009 | 16.63 | 16.83 | 16.48 | 16.60 | 15,830,175 | +0.05(+0.31%) |
Sep 16, 2009 | 16.47 | 16.77 | 16.34 | 16.54 | 18,460,276 | +0.09(+0.53%) |
Sep 15, 2009 | 16.41 | 16.51 | 16.27 | 16.46 | 17,069,906 | +0.07(+0.45%) |
Sep 14, 2009 | 16.08 | 16.41 | 16.07 | 16.38 | 14,565,624 | +0.13(+0.80%) |
Sep 11, 2009 | 16.30 | 16.30 | 16.13 | 16.25 | 17,122,294 | -0.00(-0.03%) |
Sep 10, 2009 | 15.82 | 16.30 | 15.80 | 16.26 | 18,904,740 | +0.41(+2.60%) |
Sep 09, 2009 | 16.02 | 16.03 | 15.78 | 15.85 | 18,222,802 | -0.11(-0.66%) |
Sep 08, 2009 | 15.90 | 16.02 | 15.77 | 15.95 | 13,588,572 | +0.13(+0.84%) |
Sep 04, 2009 | 15.88 | 15.95 | 15.75 | 15.82 | 11,002,314 | -0.12(-0.78%) |
Sep 03, 2009 | 15.83 | 15.97 | 15.69 | 15.94 | 18,977,036 | +0.18(+1.16%) |
Sep 02, 2009 | 15.69 | 15.93 | 15.61 | 15.76 | 14,828,183 | -0.02(-0.11%) |