Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.16 | 16.48 | 15.81 | 16.41 | 9,646,770 | +0.29(+1.78%) |
Nov 27, 2009 | 15.79 | 16.25 | 15.65 | 16.13 | 2,585,866 | -0.50(-3.01%) |
Nov 25, 2009 | 16.27 | 16.70 | 16.17 | 16.63 | 5,253,677 | +0.69(+4.36%) |
Nov 24, 2009 | 16.25 | 16.27 | 15.72 | 15.93 | 3,506,128 | -0.15(-0.96%) |
Nov 23, 2009 | 16.20 | 16.27 | 15.85 | 16.09 | 4,064,948 | +0.35(+2.25%) |
Nov 20, 2009 | 15.59 | 15.76 | 15.46 | 15.73 | 8,843,318 | +0.20(+1.29%) |
Nov 19, 2009 | 15.55 | 15.60 | 15.18 | 15.53 | 3,633,372 | -0.37(-2.31%) |
Nov 18, 2009 | 15.93 | 15.99 | 15.62 | 15.90 | 4,038,762 | +0.25(+1.58%) |
Nov 17, 2009 | 15.97 | 15.97 | 15.57 | 15.65 | 5,281,165 | -0.43(-2.66%) |
Nov 16, 2009 | 15.94 | 16.20 | 15.76 | 16.08 | 6,858,622 | +0.63(+4.11%) |
Nov 13, 2009 | 15.36 | 15.79 | 15.24 | 15.44 | 6,985,337 | +0.53(+3.54%) |
Nov 12, 2009 | 15.46 | 15.50 | 14.87 | 14.92 | 5,983,927 | -0.38(-2.49%) |
Nov 11, 2009 | 15.28 | 15.61 | 15.14 | 15.30 | 3,656,880 | +0.27(+1.78%) |
Nov 10, 2009 | 14.97 | 15.14 | 14.73 | 15.03 | 4,642,443 | -0.18(-1.19%) |
Nov 09, 2009 | 14.65 | 15.30 | 14.59 | 15.21 | 6,406,329 | +1.03(+7.25%) |
Nov 06, 2009 | 13.98 | 14.56 | 13.97 | 14.18 | 5,649,698 | +0.17(+1.24%) |
Nov 05, 2009 | 13.97 | 14.38 | 13.86 | 14.01 | 5,271,805 | +0.39(+2.84%) |
Nov 04, 2009 | 13.79 | 14.07 | 13.44 | 13.62 | 7,428,522 | +0.43(+3.24%) |
Nov 03, 2009 | 13.20 | 13.53 | 12.66 | 13.19 | 16,901,210 | -0.61(-4.45%) |
Nov 02, 2009 | 13.80 | 14.11 | 13.30 | 13.81 | 8,744,519 | +0.29(+2.17%) |
Oct 30, 2009 | 14.27 | 14.40 | 13.31 | 13.51 | 7,201,598 | -0.75(-5.25%) |
Oct 29, 2009 | 13.83 | 14.43 | 13.83 | 14.26 | 6,274,650 | +1.06(+8.05%) |
Oct 28, 2009 | 13.73 | 13.80 | 13.15 | 13.20 | 6,532,619 | -0.73(-5.27%) |
Oct 27, 2009 | 14.28 | 14.42 | 13.86 | 13.94 | 5,879,008 | -0.19(-1.37%) |
Oct 26, 2009 | 14.90 | 15.12 | 14.00 | 14.13 | 5,893,401 | -0.90(-6.00%) |
Oct 23, 2009 | 15.10 | 15.14 | 14.93 | 15.03 | 3,029,419 | -0.33(-2.13%) |
Oct 22, 2009 | 15.10 | 15.43 | 14.75 | 15.36 | 4,455,592 | +0.48(+3.23%) |
Oct 21, 2009 | 15.49 | 15.77 | 14.86 | 14.88 | 4,668,180 | -0.67(-4.30%) |
Oct 20, 2009 | 15.37 | 15.58 | 15.36 | 15.55 | 2,411,141 | -0.27(-1.73%) |
Oct 19, 2009 | 15.55 | 16.00 | 15.42 | 15.82 | 4,737,431 | +0.58(+3.81%) |
Oct 16, 2009 | 15.56 | 15.61 | 15.24 | 15.24 | 5,029,862 | -0.76(-4.76%) |
Oct 15, 2009 | 15.79 | 16.00 | 15.69 | 16.00 | 3,871,546 | +0.22(+1.40%) |
Oct 14, 2009 | 16.01 | 16.03 | 15.71 | 15.78 | 6,030,945 | +0.35(+2.25%) |
Oct 13, 2009 | 15.70 | 15.76 | 15.23 | 15.43 | 5,237,128 | -0.43(-2.74%) |
Oct 12, 2009 | 15.91 | 16.07 | 15.75 | 15.87 | 3,652,517 | -0.01(-0.08%) |
Oct 09, 2009 | 16.30 | 16.39 | 15.74 | 15.88 | 5,073,943 | -0.56(-3.41%) |
Oct 08, 2009 | 16.29 | 16.50 | 16.15 | 16.44 | 4,974,473 | +0.67(+4.28%) |
Oct 07, 2009 | 15.91 | 16.08 | 15.53 | 15.77 | 3,461,961 | -0.25(-1.58%) |
Oct 06, 2009 | 15.97 | 16.18 | 15.77 | 16.02 | 2,334,107 | +0.29(+1.87%) |
Oct 05, 2009 | 15.46 | 15.73 | 15.28 | 15.73 | 3,115,820 | +0.59(+3.93%) |
Oct 02, 2009 | 14.94 | 15.54 | 14.90 | 15.13 | 6,046,181 | -0.29(-1.86%) |
Oct 01, 2009 | 16.13 | 16.16 | 15.26 | 15.42 | 7,199,995 | -0.67(-4.15%) |
Sep 30, 2009 | 16.41 | 16.46 | 15.83 | 16.09 | 4,320,375 | -0.11(-0.66%) |
Sep 29, 2009 | 16.39 | 16.53 | 16.09 | 16.19 | 2,783,633 | -0.02(-0.12%) |
Sep 28, 2009 | 15.83 | 16.35 | 15.70 | 16.21 | 3,805,293 | +0.55(+3.54%) |
Sep 25, 2009 | 15.83 | 16.12 | 15.40 | 15.66 | 4,968,277 | -0.40(-2.50%) |
Sep 24, 2009 | 16.69 | 16.71 | 15.85 | 16.06 | 4,752,073 | -0.25(-1.56%) |
Sep 23, 2009 | 16.53 | 16.70 | 16.29 | 16.31 | 5,400,331 | +0.30(+1.88%) |
Sep 22, 2009 | 16.37 | 16.67 | 15.95 | 16.01 | 9,065,344 | +0.49(+3.14%) |
Sep 21, 2009 | 15.66 | 15.99 | 15.29 | 15.53 | 5,902,595 | -0.15(-0.94%) |
Sep 18, 2009 | 16.02 | 16.02 | 15.55 | 15.67 | 4,753,528 | +0.05(+0.34%) |
Sep 17, 2009 | 15.75 | 16.07 | 15.36 | 15.62 | 6,034,824 | -0.51(-3.19%) |
Sep 16, 2009 | 16.30 | 16.30 | 15.74 | 16.13 | 9,703,282 | +0.28(+1.77%) |
Sep 15, 2009 | 15.30 | 15.90 | 15.04 | 15.85 | 11,254,500 | +1.32(+9.10%) |
Sep 14, 2009 | 14.14 | 14.56 | 14.02 | 14.53 | 3,240,000 | +0.23(+1.64%) |
Sep 11, 2009 | 14.51 | 14.69 | 14.24 | 14.30 | 6,715,610 | -0.12(-0.83%) |
Sep 10, 2009 | 13.87 | 14.42 | 13.65 | 14.42 | 6,989,349 | +0.34(+2.42%) |
Sep 09, 2009 | 13.37 | 14.52 | 13.26 | 14.08 | 11,961,766 | +1.06(+8.16%) |
Sep 08, 2009 | 13.17 | 13.21 | 12.82 | 13.01 | 3,725,447 | +0.38(+3.01%) |
Sep 04, 2009 | 12.35 | 12.66 | 12.25 | 12.63 | 5,194,514 | +0.39(+3.22%) |
Sep 03, 2009 | 12.36 | 12.43 | 12.03 | 12.24 | 6,052,889 | +0.29(+2.40%) |
Sep 02, 2009 | 12.11 | 12.23 | 11.90 | 11.95 | 6,424,730 | -0.26(-2.13%) |