Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.03 | 18.26 | 18.00 | 18.18 | 17,495,580 | +0.15(+0.83%) |
Nov 27, 2009 | 17.97 | 18.14 | 17.86 | 18.03 | 10,355,139 | -0.33(-1.78%) |
Nov 25, 2009 | 18.13 | 18.38 | 18.04 | 18.35 | 12,809,990 | +0.49(+2.74%) |
Nov 24, 2009 | 18.03 | 18.10 | 17.86 | 17.87 | 13,538,701 | -0.19(-1.03%) |
Nov 23, 2009 | 18.13 | 18.13 | 17.93 | 18.05 | 19,454,936 | +0.10(+0.55%) |
Nov 20, 2009 | 17.89 | 18.05 | 17.87 | 17.95 | 13,967,804 | -0.04(-0.22%) |
Nov 19, 2009 | 17.95 | 18.30 | 17.56 | 17.99 | 40,699,392 | -0.05(-0.26%) |
Nov 18, 2009 | 18.00 | 18.15 | 17.88 | 18.04 | 12,778,712 | -0.04(-0.20%) |
Nov 17, 2009 | 17.85 | 18.11 | 17.79 | 18.08 | 17,527,926 | +0.22(+1.26%) |
Nov 16, 2009 | 17.98 | 18.04 | 17.78 | 17.85 | 25,656,052 | -0.10(-0.56%) |
Nov 13, 2009 | 17.73 | 18.00 | 17.67 | 17.95 | 15,259,284 | +0.02(+0.10%) |
Nov 12, 2009 | 18.11 | 18.20 | 17.80 | 17.93 | 14,447,756 | -0.20(-1.11%) |
Nov 11, 2009 | 18.32 | 18.39 | 18.04 | 18.14 | 16,334,820 | -0.06(-0.35%) |
Nov 10, 2009 | 18.15 | 18.29 | 18.08 | 18.20 | 21,901,722 | -0.01(-0.07%) |
Nov 09, 2009 | 17.92 | 18.32 | 17.89 | 18.21 | 29,319,824 | +0.33(+1.87%) |
Nov 06, 2009 | 17.73 | 17.93 | 17.65 | 17.88 | 17,564,324 | +0.24(+1.37%) |
Nov 05, 2009 | 17.62 | 17.90 | 17.56 | 17.64 | 18,215,308 | +0.06(+0.36%) |
Nov 04, 2009 | 17.57 | 17.84 | 17.53 | 17.57 | 27,142,006 | +0.15(+0.85%) |
Nov 03, 2009 | 17.23 | 17.43 | 17.01 | 17.43 | 29,064,248 | +0.00(+0.03%) |
Nov 02, 2009 | 17.08 | 17.54 | 17.02 | 17.42 | 28,203,234 | +0.42(+2.47%) |
Oct 30, 2009 | 17.27 | 17.39 | 16.87 | 17.00 | 30,444,026 | -0.34(-1.97%) |
Oct 29, 2009 | 17.28 | 17.55 | 17.02 | 17.34 | 46,230,248 | +0.16(+0.93%) |
Oct 28, 2009 | 16.82 | 17.51 | 16.78 | 17.18 | 86,747,000 | +0.60(+3.61%) |
Oct 27, 2009 | 16.52 | 16.71 | 16.27 | 16.58 | 44,820,408 | +0.25(+1.54%) |
Oct 26, 2009 | 16.82 | 17.02 | 16.26 | 16.33 | 38,760,836 | -0.30(-1.81%) |
Oct 23, 2009 | 16.69 | 16.72 | 16.52 | 16.63 | 28,418,188 | -0.35(-2.07%) |
Oct 22, 2009 | 16.97 | 17.03 | 16.66 | 16.99 | 24,238,352 | +0.11(+0.66%) |
Oct 21, 2009 | 16.79 | 17.28 | 16.79 | 16.87 | 18,131,118 | +0.03(+0.19%) |
Oct 20, 2009 | 16.94 | 17.03 | 16.76 | 16.84 | 18,384,360 | +0.02(+0.13%) |
Oct 19, 2009 | 16.67 | 16.83 | 16.42 | 16.82 | 16,245,711 | +0.15(+0.89%) |
Oct 16, 2009 | 16.77 | 16.85 | 16.61 | 16.67 | 16,651,308 | -0.18(-1.05%) |
Oct 15, 2009 | 16.65 | 17.02 | 16.61 | 16.85 | 24,812,092 | +0.06(+0.37%) |
Oct 14, 2009 | 16.79 | 16.89 | 16.56 | 16.79 | 30,226,478 | +0.03(+0.17%) |
Oct 13, 2009 | 16.55 | 16.83 | 16.43 | 16.76 | 26,297,588 | +0.22(+1.32%) |
Oct 12, 2009 | 16.69 | 16.82 | 16.46 | 16.54 | 21,481,028 | +0.17(+1.04%) |
Oct 09, 2009 | 16.06 | 16.45 | 16.01 | 16.37 | 23,102,336 | +0.27(+1.69%) |
Oct 08, 2009 | 15.96 | 16.16 | 15.86 | 16.10 | 26,853,740 | +0.20(+1.23%) |
Oct 07, 2009 | 15.52 | 16.01 | 15.46 | 15.90 | 54,650,824 | +0.58(+3.81%) |
Oct 06, 2009 | 15.41 | 15.42 | 15.13 | 15.32 | 40,284,028 | +0.02(+0.15%) |
Oct 05, 2009 | 15.23 | 15.48 | 15.19 | 15.30 | 22,171,902 | +0.08(+0.55%) |
Oct 02, 2009 | 15.36 | 15.51 | 14.93 | 15.21 | 39,458,388 | -0.30(-1.92%) |
Oct 01, 2009 | 15.43 | 15.74 | 15.43 | 15.51 | 31,434,610 | +0.00(+0.01%) |
Sep 30, 2009 | 15.65 | 15.71 | 15.40 | 15.51 | 33,941,180 | -0.10(-0.66%) |
Sep 29, 2009 | 15.98 | 16.19 | 15.53 | 15.61 | 46,670,664 | -0.25(-1.58%) |
Sep 28, 2009 | 15.96 | 16.12 | 15.82 | 15.86 | 17,052,770 | +0.01(+0.04%) |
Sep 25, 2009 | 16.42 | 16.44 | 15.54 | 15.86 | 53,683,464 | -0.64(-3.90%) |
Sep 24, 2009 | 16.47 | 16.59 | 16.21 | 16.50 | 17,880,416 | -0.09(-0.53%) |
Sep 23, 2009 | 16.70 | 16.83 | 16.55 | 16.59 | 16,684,096 | -0.11(-0.66%) |
Sep 22, 2009 | 16.52 | 16.77 | 16.45 | 16.70 | 16,987,166 | +0.23(+1.39%) |
Sep 21, 2009 | 16.40 | 16.67 | 16.38 | 16.47 | 14,415,761 | -0.09(-0.54%) |
Sep 18, 2009 | 16.59 | 16.67 | 16.42 | 16.56 | 16,944,094 | -0.01(-0.04%) |
Sep 17, 2009 | 16.60 | 16.80 | 16.45 | 16.57 | 15,859,471 | +0.05(+0.31%) |
Sep 16, 2009 | 16.44 | 16.74 | 16.31 | 16.51 | 18,494,440 | +0.09(+0.53%) |
Sep 15, 2009 | 16.38 | 16.48 | 16.24 | 16.43 | 17,101,498 | +0.07(+0.45%) |
Sep 14, 2009 | 16.05 | 16.38 | 16.05 | 16.35 | 14,592,580 | +0.13(+0.80%) |
Sep 11, 2009 | 16.27 | 16.27 | 16.10 | 16.22 | 17,153,982 | -0.00(-0.03%) |
Sep 10, 2009 | 15.79 | 16.27 | 15.77 | 16.23 | 18,939,728 | +0.41(+2.60%) |
Sep 09, 2009 | 15.99 | 16.00 | 15.75 | 15.82 | 18,256,526 | -0.11(-0.66%) |
Sep 08, 2009 | 15.87 | 15.99 | 15.74 | 15.92 | 13,613,720 | +0.13(+0.84%) |
Sep 04, 2009 | 15.85 | 15.92 | 15.72 | 15.79 | 11,022,676 | -0.12(-0.78%) |
Sep 03, 2009 | 15.80 | 15.94 | 15.66 | 15.91 | 19,012,158 | +0.18(+1.16%) |
Sep 02, 2009 | 15.66 | 15.90 | 15.58 | 15.73 | 14,855,626 | -0.02(-0.11%) |