Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.39 | 17.46 | 17.09 | 17.15 | 33,898,844 | -0.25(-1.44%) |
Oct 29, 2009 | 17.22 | 17.41 | 17.10 | 17.40 | 23,114,950 | +0.19(+1.08%) |
Oct 28, 2009 | 17.13 | 17.37 | 17.13 | 17.22 | 24,892,550 | +0.02(+0.09%) |
Oct 27, 2009 | 17.13 | 17.35 | 17.08 | 17.20 | 22,900,076 | +0.07(+0.43%) |
Oct 26, 2009 | 17.08 | 17.47 | 16.96 | 17.13 | 33,518,354 | -0.00(-0.02%) |
Oct 23, 2009 | 17.18 | 17.20 | 17.09 | 17.13 | 33,739,848 | -0.29(-1.68%) |
Oct 22, 2009 | 17.24 | 17.46 | 17.18 | 17.42 | 25,426,824 | +0.03(+0.15%) |
Oct 21, 2009 | 17.32 | 17.60 | 17.28 | 17.40 | 25,660,238 | +0.00(+0.00%) |
Oct 20, 2009 | 17.26 | 17.42 | 17.25 | 17.40 | 41,742,852 | -0.23(-1.31%) |
Oct 19, 2009 | 17.74 | 17.86 | 17.59 | 17.63 | 32,105,580 | -0.07(-0.40%) |
Oct 16, 2009 | 17.67 | 17.76 | 17.60 | 17.70 | 34,331,432 | +0.03(+0.16%) |
Oct 15, 2009 | 17.61 | 17.76 | 17.49 | 17.67 | 37,674,596 | +0.03(+0.15%) |
Oct 14, 2009 | 17.67 | 17.70 | 17.56 | 17.64 | 24,991,584 | +0.01(+0.07%) |
Oct 13, 2009 | 17.62 | 17.68 | 17.55 | 17.63 | 18,555,532 | +0.00(+0.02%) |
Oct 12, 2009 | 17.77 | 17.78 | 17.54 | 17.63 | 24,887,238 | +0.05(+0.26%) |
Oct 09, 2009 | 17.59 | 17.66 | 17.45 | 17.58 | 18,382,444 | +0.02(+0.11%) |
Oct 08, 2009 | 17.70 | 17.70 | 17.48 | 17.56 | 28,021,146 | +0.09(+0.50%) |
Oct 07, 2009 | 17.65 | 17.79 | 17.48 | 17.48 | 32,265,684 | +0.00(+0.00%) |
Oct 06, 2009 | 17.31 | 17.58 | 17.26 | 17.48 | 29,698,710 | +0.17(+0.97%) |
Oct 05, 2009 | 17.31 | 17.37 | 17.15 | 17.31 | 24,173,648 | -0.02(-0.13%) |
Oct 02, 2009 | 17.07 | 17.40 | 17.02 | 17.33 | 39,116,136 | +0.24(+1.41%) |
Oct 01, 2009 | 17.18 | 17.28 | 17.06 | 17.09 | 43,026,536 | -0.19(-1.08%) |
Sep 30, 2009 | 17.15 | 17.36 | 16.92 | 17.28 | 43,943,924 | +0.13(+0.73%) |
Sep 29, 2009 | 17.18 | 17.23 | 17.11 | 17.15 | 26,919,008 | +0.04(+0.26%) |
Sep 28, 2009 | 17.06 | 17.25 | 17.02 | 17.11 | 23,612,282 | +0.06(+0.38%) |
Sep 25, 2009 | 16.84 | 17.14 | 16.82 | 17.04 | 33,782,560 | +0.20(+1.20%) |
Sep 24, 2009 | 16.92 | 17.10 | 16.80 | 16.84 | 37,738,488 | -0.08(-0.46%) |
Sep 23, 2009 | 17.03 | 17.10 | 16.78 | 16.92 | 32,380,690 | -0.09(-0.51%) |
Sep 22, 2009 | 17.15 | 17.15 | 16.96 | 17.00 | 30,189,472 | -0.05(-0.28%) |
Sep 21, 2009 | 17.21 | 17.30 | 16.98 | 17.05 | 38,404,672 | -0.24(-1.41%) |
Sep 18, 2009 | 17.27 | 17.41 | 17.15 | 17.30 | 192,980,880 | +0.11(+0.64%) |
Sep 17, 2009 | 16.89 | 17.20 | 16.86 | 17.19 | 42,518,288 | +0.44(+2.65%) |
Sep 16, 2009 | 16.87 | 16.99 | 16.70 | 16.74 | 40,569,584 | -0.13(-0.78%) |
Sep 15, 2009 | 16.76 | 16.92 | 16.62 | 16.87 | 43,088,452 | +0.09(+0.56%) |
Sep 14, 2009 | 16.43 | 16.88 | 16.38 | 16.78 | 51,537,788 | +0.21(+1.26%) |
Sep 11, 2009 | 16.13 | 16.65 | 16.09 | 16.57 | 53,042,812 | +0.30(+1.84%) |
Sep 10, 2009 | 16.26 | 16.34 | 16.14 | 16.27 | 33,483,440 | -0.02(-0.10%) |
Sep 09, 2009 | 16.21 | 16.35 | 16.16 | 16.29 | 24,574,990 | +0.07(+0.44%) |
Sep 08, 2009 | 16.07 | 16.34 | 16.00 | 16.22 | 48,618,384 | +0.15(+0.92%) |
Sep 04, 2009 | 15.86 | 16.11 | 15.78 | 16.07 | 23,496,018 | +0.12(+0.75%) |
Sep 03, 2009 | 15.97 | 16.04 | 15.84 | 15.95 | 35,091,600 | -0.07(-0.44%) |
Sep 02, 2009 | 15.62 | 16.18 | 15.62 | 16.02 | 63,445,332 | +0.41(+2.62%) |
Sep 01, 2009 | 15.67 | 15.85 | 15.57 | 15.61 | 38,157,728 | -0.08(-0.49%) |
Aug 31, 2009 | 15.71 | 15.88 | 15.60 | 15.69 | 33,136,038 | -0.09(-0.59%) |
Aug 28, 2009 | 15.96 | 15.97 | 15.74 | 15.78 | 21,316,354 | -0.12(-0.77%) |
Aug 27, 2009 | 15.82 | 15.97 | 15.69 | 15.91 | 21,578,576 | +0.08(+0.53%) |
Aug 26, 2009 | 15.71 | 15.87 | 15.67 | 15.82 | 21,122,384 | +0.14(+0.90%) |
Aug 25, 2009 | 15.80 | 15.81 | 15.66 | 15.68 | 33,301,272 | -0.10(-0.65%) |
Aug 24, 2009 | 16.02 | 16.02 | 15.70 | 15.78 | 33,790,088 | -0.27(-1.70%) |
Aug 21, 2009 | 15.96 | 16.08 | 15.85 | 16.06 | 27,431,066 | +0.16(+0.99%) |
Aug 20, 2009 | 15.89 | 15.95 | 15.80 | 15.90 | 18,452,164 | +0.02(+0.12%) |
Aug 19, 2009 | 15.55 | 15.92 | 15.55 | 15.88 | 26,481,276 | +0.24(+1.54%) |
Aug 18, 2009 | 15.68 | 15.75 | 15.60 | 15.64 | 24,113,992 | +0.12(+0.76%) |
Aug 17, 2009 | 15.58 | 15.70 | 15.48 | 15.52 | 25,194,688 | -0.07(-0.47%) |
Aug 14, 2009 | 15.46 | 15.59 | 15.44 | 15.59 | 23,010,688 | +0.11(+0.73%) |
Aug 13, 2009 | 15.58 | 15.65 | 15.26 | 15.48 | 41,278,032 | -0.11(-0.70%) |
Aug 12, 2009 | 15.75 | 15.79 | 15.58 | 15.59 | 38,689,420 | -0.19(-1.18%) |
Aug 11, 2009 | 15.90 | 15.92 | 15.75 | 15.78 | 19,440,186 | -0.13(-0.81%) |
Aug 10, 2009 | 15.85 | 15.92 | 15.76 | 15.91 | 20,979,236 | +0.03(+0.20%) |
Aug 07, 2009 | 15.98 | 16.01 | 15.82 | 15.87 | 20,678,606 | -0.02(-0.10%) |
Aug 06, 2009 | 15.90 | 15.94 | 15.83 | 15.89 | 21,464,810 | +0.07(+0.45%) |
Aug 05, 2009 | 15.93 | 15.95 | 15.76 | 15.82 | 23,327,232 | -0.07(-0.42%) |
Aug 04, 2009 | 15.94 | 16.13 | 15.88 | 15.89 | 27,321,448 | -0.05(-0.31%) |