Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.79 | 15.93 | 15.63 | 15.65 | 34,663,536 | -0.14(-0.91%) |
Oct 29, 2009 | 15.69 | 15.82 | 15.57 | 15.80 | 20,951,590 | +0.13(+0.85%) |
Oct 28, 2009 | 15.85 | 16.00 | 15.63 | 15.67 | 21,346,428 | -0.20(-1.25%) |
Oct 27, 2009 | 15.98 | 16.19 | 15.78 | 15.86 | 19,265,146 | -0.11(-0.71%) |
Oct 26, 2009 | 16.20 | 16.28 | 15.78 | 15.98 | 24,889,508 | -0.15(-0.91%) |
Oct 23, 2009 | 16.19 | 16.41 | 16.09 | 16.13 | 40,172,256 | -0.28(-1.73%) |
Oct 22, 2009 | 16.41 | 16.59 | 16.36 | 16.41 | 41,701,552 | -0.27(-1.61%) |
Oct 21, 2009 | 16.66 | 16.69 | 16.11 | 16.68 | 64,662,788 | -0.29(-1.71%) |
Oct 20, 2009 | 16.97 | 17.17 | 16.85 | 16.97 | 23,634,944 | -0.25(-1.47%) |
Oct 19, 2009 | 17.03 | 17.30 | 16.95 | 17.22 | 20,386,584 | +0.24(+1.39%) |
Oct 16, 2009 | 17.10 | 17.11 | 16.90 | 16.99 | 15,763,328 | -0.17(-0.99%) |
Oct 15, 2009 | 16.94 | 17.18 | 16.94 | 17.16 | 26,598,740 | +0.21(+1.26%) |
Oct 14, 2009 | 16.84 | 17.02 | 16.73 | 16.94 | 17,404,878 | +0.18(+1.05%) |
Oct 13, 2009 | 16.64 | 16.78 | 16.61 | 16.77 | 16,697,883 | +0.14(+0.86%) |
Oct 12, 2009 | 16.78 | 16.80 | 16.57 | 16.62 | 13,642,266 | -0.04(-0.27%) |
Oct 09, 2009 | 16.65 | 16.69 | 16.56 | 16.67 | 12,715,881 | +0.03(+0.18%) |
Oct 08, 2009 | 16.73 | 16.75 | 16.57 | 16.64 | 14,607,831 | -0.03(-0.20%) |
Oct 07, 2009 | 16.76 | 16.83 | 16.58 | 16.67 | 13,404,411 | -0.15(-0.90%) |
Oct 06, 2009 | 16.60 | 16.85 | 16.42 | 16.82 | 18,776,480 | +0.26(+1.60%) |
Oct 05, 2009 | 16.52 | 16.67 | 16.36 | 16.56 | 19,719,452 | +0.18(+1.10%) |
Oct 02, 2009 | 16.67 | 16.74 | 16.36 | 16.38 | 27,961,492 | -0.29(-1.74%) |
Oct 01, 2009 | 17.05 | 17.11 | 16.67 | 16.67 | 21,841,036 | -0.44(-2.58%) |
Sep 30, 2009 | 17.13 | 17.17 | 16.89 | 17.11 | 17,878,896 | +0.01(+0.04%) |
Sep 29, 2009 | 17.30 | 17.33 | 16.98 | 17.10 | 14,613,414 | -0.22(-1.27%) |
Sep 28, 2009 | 16.95 | 17.47 | 16.92 | 17.32 | 15,716,537 | +0.32(+1.90%) |
Sep 25, 2009 | 16.88 | 17.20 | 16.83 | 17.00 | 17,667,424 | +0.07(+0.43%) |
Sep 24, 2009 | 16.84 | 17.05 | 16.74 | 16.92 | 15,524,597 | +0.04(+0.26%) |
Sep 23, 2009 | 17.02 | 17.11 | 16.83 | 16.88 | 14,808,966 | -0.09(-0.54%) |
Sep 22, 2009 | 17.06 | 17.17 | 16.92 | 16.97 | 18,494,402 | -0.18(-1.07%) |
Sep 21, 2009 | 16.87 | 17.20 | 16.86 | 17.16 | 14,360,009 | +0.32(+1.90%) |
Sep 18, 2009 | 17.00 | 17.01 | 16.67 | 16.84 | 24,630,510 | -0.03(-0.15%) |
Sep 17, 2009 | 17.07 | 17.13 | 16.73 | 16.86 | 23,964,496 | -0.18(-1.04%) |
Sep 16, 2009 | 17.05 | 17.15 | 16.89 | 17.04 | 15,159,162 | +0.08(+0.50%) |
Sep 15, 2009 | 17.12 | 17.25 | 16.95 | 16.95 | 17,521,020 | -0.17(-0.97%) |
Sep 14, 2009 | 16.93 | 17.19 | 16.89 | 17.12 | 14,866,773 | +0.16(+0.93%) |
Sep 11, 2009 | 17.09 | 17.14 | 16.83 | 16.96 | 20,127,420 | -0.09(-0.52%) |
Sep 10, 2009 | 17.59 | 17.60 | 16.94 | 17.05 | 26,405,030 | -0.32(-1.84%) |
Sep 09, 2009 | 17.23 | 17.49 | 17.19 | 17.37 | 21,043,662 | +0.14(+0.81%) |
Sep 08, 2009 | 17.07 | 17.25 | 16.91 | 17.23 | 17,832,964 | +0.26(+1.52%) |
Sep 04, 2009 | 16.71 | 17.03 | 16.71 | 16.97 | 12,836,153 | +0.25(+1.47%) |
Sep 03, 2009 | 16.81 | 16.83 | 16.56 | 16.73 | 13,165,485 | +0.06(+0.38%) |
Sep 02, 2009 | 16.63 | 16.83 | 16.53 | 16.66 | 17,438,420 | +0.06(+0.38%) |
Sep 01, 2009 | 16.51 | 16.94 | 16.44 | 16.60 | 20,438,480 | +0.02(+0.13%) |
Aug 31, 2009 | 16.55 | 16.70 | 16.45 | 16.58 | 17,488,298 | -0.07(-0.42%) |
Aug 28, 2009 | 16.93 | 17.02 | 16.50 | 16.65 | 16,157,566 | -0.21(-1.24%) |
Aug 27, 2009 | 16.93 | 16.98 | 16.65 | 16.86 | 15,189,139 | -0.15(-0.89%) |
Aug 26, 2009 | 17.01 | 17.13 | 16.95 | 17.01 | 13,615,480 | -0.01(-0.04%) |
Aug 25, 2009 | 16.86 | 17.21 | 16.82 | 17.02 | 15,754,111 | +0.09(+0.54%) |
Aug 24, 2009 | 16.98 | 16.99 | 16.76 | 16.92 | 16,214,329 | -0.03(-0.20%) |
Aug 21, 2009 | 17.07 | 17.24 | 16.91 | 16.96 | 21,732,940 | +0.04(+0.26%) |
Aug 20, 2009 | 16.71 | 17.04 | 16.60 | 16.91 | 25,942,456 | +0.27(+1.65%) |
Aug 19, 2009 | 16.20 | 16.67 | 16.12 | 16.64 | 18,627,042 | +0.33(+2.04%) |
Aug 18, 2009 | 16.42 | 16.43 | 16.20 | 16.31 | 16,647,961 | +0.03(+0.18%) |
Aug 17, 2009 | 16.24 | 16.48 | 16.22 | 16.28 | 18,221,902 | -0.26(-1.58%) |
Aug 14, 2009 | 16.56 | 16.57 | 16.23 | 16.54 | 20,985,336 | -0.09(-0.53%) |
Aug 13, 2009 | 16.92 | 16.92 | 16.55 | 16.63 | 17,002,160 | -0.24(-1.44%) |
Aug 12, 2009 | 16.88 | 17.11 | 16.76 | 16.87 | 21,226,486 | +0.07(+0.44%) |
Aug 11, 2009 | 16.78 | 17.01 | 16.64 | 16.80 | 16,939,994 | -0.13(-0.76%) |
Aug 10, 2009 | 16.90 | 17.02 | 16.75 | 16.92 | 16,655,585 | +0.09(+0.52%) |
Aug 07, 2009 | 17.05 | 17.11 | 16.78 | 16.84 | 21,591,348 | +0.11(+0.68%) |
Aug 06, 2009 | 17.25 | 17.33 | 16.71 | 16.72 | 27,955,320 | -0.51(-2.97%) |
Aug 05, 2009 | 17.59 | 17.63 | 17.17 | 17.23 | 24,978,894 | -0.36(-2.07%) |
Aug 04, 2009 | 17.99 | 18.07 | 17.43 | 17.60 | 24,437,216 | -0.53(-2.94%) |