Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.61 | 15.70 | 15.52 | 15.69 | 4,930,035 | +0.09(+0.59%) |
Nov 27, 2009 | 15.39 | 15.78 | 15.37 | 15.60 | 2,334,713 | -0.36(-2.24%) |
Nov 25, 2009 | 15.88 | 15.97 | 15.82 | 15.95 | 1,985,402 | +0.13(+0.85%) |
Nov 24, 2009 | 15.85 | 15.87 | 15.69 | 15.82 | 2,705,300 | -0.03(-0.16%) |
Nov 23, 2009 | 15.89 | 16.02 | 15.80 | 15.85 | 3,911,049 | +0.17(+1.10%) |
Nov 20, 2009 | 15.65 | 15.72 | 15.60 | 15.67 | 2,998,301 | -0.08(-0.52%) |
Nov 19, 2009 | 15.91 | 15.93 | 15.65 | 15.76 | 4,477,452 | -0.29(-1.82%) |
Nov 18, 2009 | 16.10 | 16.12 | 15.97 | 16.05 | 3,453,975 | -0.06(-0.40%) |
Nov 17, 2009 | 16.08 | 16.13 | 15.98 | 16.11 | 2,697,593 | -0.03(-0.17%) |
Nov 16, 2009 | 16.01 | 16.21 | 15.97 | 16.14 | 5,131,592 | +0.27(+1.70%) |
Nov 13, 2009 | 15.79 | 15.93 | 15.70 | 15.87 | 3,366,577 | +0.12(+0.74%) |
Nov 12, 2009 | 15.98 | 16.04 | 15.72 | 15.75 | 3,432,724 | -0.22(-1.35%) |
Nov 11, 2009 | 16.00 | 16.10 | 15.87 | 15.97 | 4,118,603 | +0.11(+0.71%) |
Nov 10, 2009 | 15.83 | 15.94 | 15.76 | 15.86 | 3,181,519 | -0.02(-0.13%) |
Nov 09, 2009 | 15.63 | 15.88 | 15.62 | 15.88 | 3,786,242 | +0.39(+2.52%) |
Nov 06, 2009 | 15.35 | 15.57 | 15.32 | 15.49 | 3,563,233 | +0.15(+0.98%) |
Nov 05, 2009 | 15.28 | 15.49 | 15.24 | 15.34 | 4,454,541 | +0.20(+1.32%) |
Nov 04, 2009 | 15.30 | 15.42 | 15.13 | 15.14 | 5,091,527 | -0.05(-0.33%) |
Nov 03, 2009 | 14.94 | 15.20 | 14.88 | 15.19 | 6,711,924 | +0.16(+1.06%) |
Nov 02, 2009 | 15.04 | 15.23 | 14.81 | 15.03 | 4,169,622 | +0.07(+0.47%) |
Oct 30, 2009 | 15.36 | 15.40 | 14.92 | 14.96 | 10,612,506 | -0.45(-2.93%) |
Oct 29, 2009 | 15.14 | 15.45 | 15.14 | 15.41 | 8,223,143 | +0.37(+2.49%) |
Oct 28, 2009 | 15.50 | 15.50 | 15.02 | 15.04 | 8,401,605 | -0.49(-3.16%) |
Oct 27, 2009 | 15.74 | 15.78 | 15.50 | 15.53 | 8,256,952 | -0.17(-1.08%) |
Oct 26, 2009 | 15.91 | 16.13 | 15.66 | 15.70 | 10,092,706 | -0.21(-1.30%) |
Oct 23, 2009 | 15.95 | 15.97 | 15.84 | 15.90 | 4,679,820 | -0.24(-1.47%) |
Oct 22, 2009 | 15.93 | 16.18 | 15.78 | 16.14 | 6,937,273 | +0.20(+1.23%) |
Oct 21, 2009 | 16.08 | 16.30 | 15.94 | 15.94 | 4,765,222 | -0.16(-0.97%) |
Oct 20, 2009 | 16.02 | 16.13 | 16.02 | 16.10 | 3,259,369 | -0.16(-1.01%) |
Oct 19, 2009 | 16.11 | 16.30 | 16.05 | 16.26 | 3,902,392 | +0.20(+1.22%) |
Oct 16, 2009 | 16.11 | 16.14 | 15.96 | 16.07 | 7,090,013 | -0.16(-0.97%) |
Oct 15, 2009 | 16.07 | 16.23 | 16.06 | 16.23 | 4,313,829 | +0.05(+0.32%) |
Oct 14, 2009 | 16.08 | 16.19 | 15.99 | 16.17 | 4,518,018 | +0.29(+1.83%) |
Oct 13, 2009 | 15.88 | 15.93 | 15.77 | 15.88 | 9,219,183 | -0.04(-0.28%) |
Oct 12, 2009 | 16.01 | 16.03 | 15.86 | 15.93 | 2,359,605 | +0.05(+0.34%) |
Oct 09, 2009 | 15.76 | 15.87 | 15.71 | 15.87 | 2,782,270 | +0.13(+0.80%) |
Oct 08, 2009 | 15.67 | 15.84 | 15.62 | 15.75 | 4,273,154 | +0.20(+1.26%) |
Oct 07, 2009 | 15.53 | 15.58 | 15.45 | 15.55 | 3,922,502 | +0.01(+0.06%) |
Oct 06, 2009 | 15.46 | 15.68 | 15.41 | 15.54 | 5,571,657 | +0.20(+1.30%) |
Oct 05, 2009 | 15.10 | 15.36 | 15.04 | 15.34 | 3,272,323 | +0.31(+2.06%) |
Oct 02, 2009 | 15.00 | 15.16 | 14.93 | 15.03 | 4,066,510 | -0.14(-0.91%) |
Oct 01, 2009 | 15.58 | 15.61 | 15.15 | 15.17 | 4,108,141 | -0.47(-3.02%) |
Sep 30, 2009 | 15.78 | 15.80 | 15.47 | 15.64 | 3,036,146 | -0.07(-0.47%) |
Sep 29, 2009 | 15.73 | 15.86 | 15.65 | 15.72 | 2,526,803 | +0.03(+0.20%) |
Sep 28, 2009 | 15.45 | 15.72 | 15.42 | 15.68 | 3,941,067 | +0.32(+2.10%) |
Sep 25, 2009 | 15.42 | 15.49 | 15.31 | 15.36 | 3,442,337 | -0.10(-0.62%) |
Sep 24, 2009 | 15.76 | 15.80 | 15.38 | 15.46 | 3,572,856 | -0.27(-1.72%) |
Sep 23, 2009 | 15.99 | 16.03 | 15.72 | 15.73 | 2,779,254 | -0.20(-1.28%) |
Sep 22, 2009 | 15.93 | 15.98 | 15.84 | 15.93 | 4,027,505 | +0.06(+0.40%) |
Sep 21, 2009 | 15.74 | 15.91 | 15.69 | 15.87 | 3,588,080 | -0.04(-0.24%) |
Sep 18, 2009 | 16.00 | 16.00 | 15.82 | 15.91 | 4,314,614 | +0.01(+0.06%) |
Sep 17, 2009 | 15.95 | 16.12 | 15.82 | 15.90 | 5,716,820 | +0.09(+0.55%) |
Sep 16, 2009 | 15.75 | 15.99 | 15.71 | 15.81 | 3,974,571 | +0.11(+0.72%) |
Sep 15, 2009 | 15.58 | 15.75 | 15.50 | 15.70 | 4,449,855 | +0.16(+1.03%) |
Sep 14, 2009 | 15.27 | 15.55 | 15.24 | 15.54 | 3,612,891 | +0.14(+0.93%) |
Sep 11, 2009 | 15.39 | 15.50 | 15.29 | 15.39 | 5,498,828 | +0.02(+0.14%) |
Sep 10, 2009 | 15.20 | 15.39 | 15.08 | 15.37 | 5,201,061 | +0.17(+1.09%) |
Sep 09, 2009 | 14.99 | 15.24 | 14.95 | 15.20 | 5,341,272 | +0.20(+1.35%) |
Sep 08, 2009 | 14.96 | 15.01 | 14.88 | 15.00 | 3,115,792 | +0.19(+1.30%) |
Sep 04, 2009 | 14.60 | 14.81 | 14.53 | 14.81 | 2,550,910 | +0.21(+1.47%) |
Sep 03, 2009 | 14.52 | 14.60 | 14.36 | 14.60 | 4,419,452 | +0.18(+1.28%) |
Sep 02, 2009 | 14.44 | 14.51 | 14.36 | 14.41 | 3,913,085 | -0.09(-0.62%) |