Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.37 | 15.44 | 14.95 | 15.04 | 25,257,808 | -0.32(-2.05%) |
Oct 29, 2009 | 15.21 | 15.44 | 15.01 | 15.35 | 19,122,706 | +0.37(+2.46%) |
Oct 28, 2009 | 15.36 | 15.42 | 14.97 | 14.98 | 23,214,602 | -0.33(-2.16%) |
Oct 27, 2009 | 15.64 | 15.69 | 15.27 | 15.31 | 27,883,640 | -0.32(-2.02%) |
Oct 26, 2009 | 15.94 | 16.09 | 15.58 | 15.63 | 22,024,642 | -0.28(-1.79%) |
Oct 23, 2009 | 16.06 | 16.06 | 15.87 | 15.91 | 22,947,646 | -0.35(-2.17%) |
Oct 22, 2009 | 15.96 | 16.31 | 15.75 | 16.27 | 24,352,196 | +0.31(+1.97%) |
Oct 21, 2009 | 16.40 | 16.66 | 15.95 | 15.95 | 37,142,264 | -0.48(-2.95%) |
Oct 20, 2009 | 16.43 | 16.50 | 16.38 | 16.43 | 14,003,228 | -0.28(-1.70%) |
Oct 19, 2009 | 16.41 | 16.76 | 16.39 | 16.72 | 14,826,732 | +0.31(+1.87%) |
Oct 16, 2009 | 16.54 | 16.56 | 16.25 | 16.41 | 14,844,650 | -0.22(-1.34%) |
Oct 15, 2009 | 16.63 | 16.71 | 16.39 | 16.63 | 15,184,829 | -0.06(-0.37%) |
Oct 14, 2009 | 16.64 | 16.90 | 16.64 | 16.70 | 23,060,384 | +0.22(+1.31%) |
Oct 13, 2009 | 16.15 | 16.56 | 16.01 | 16.48 | 23,520,556 | +0.34(+2.09%) |
Oct 12, 2009 | 16.33 | 16.40 | 16.10 | 16.14 | 13,135,673 | +0.05(+0.33%) |
Oct 09, 2009 | 15.96 | 16.10 | 15.77 | 16.09 | 22,242,190 | +0.12(+0.77%) |
Oct 08, 2009 | 15.90 | 16.10 | 15.75 | 15.97 | 20,486,586 | +0.45(+2.87%) |
Oct 07, 2009 | 15.82 | 15.93 | 15.48 | 15.52 | 19,710,594 | -0.37(-2.32%) |
Oct 06, 2009 | 15.87 | 16.03 | 15.64 | 15.89 | 24,458,816 | +0.17(+1.08%) |
Oct 05, 2009 | 15.57 | 15.80 | 15.42 | 15.72 | 20,307,980 | +0.33(+2.15%) |
Oct 02, 2009 | 15.44 | 15.53 | 15.32 | 15.39 | 25,207,536 | -0.25(-1.62%) |
Oct 01, 2009 | 16.17 | 16.17 | 15.64 | 15.64 | 22,770,040 | -0.45(-2.77%) |
Sep 30, 2009 | 16.36 | 16.40 | 15.95 | 16.09 | 16,144,417 | -0.21(-1.27%) |
Sep 29, 2009 | 16.33 | 16.51 | 16.27 | 16.30 | 11,365,725 | -0.08(-0.47%) |
Sep 28, 2009 | 16.22 | 16.50 | 16.17 | 16.37 | 10,728,303 | +0.20(+1.24%) |
Sep 25, 2009 | 16.20 | 16.30 | 16.05 | 16.17 | 18,449,220 | -0.26(-1.59%) |
Sep 24, 2009 | 16.60 | 16.70 | 16.38 | 16.43 | 21,284,844 | -0.11(-0.65%) |
Sep 23, 2009 | 16.47 | 16.95 | 16.33 | 16.54 | 30,841,822 | +0.35(+2.18%) |
Sep 22, 2009 | 16.68 | 16.76 | 16.08 | 16.19 | 31,130,894 | -0.68(-4.01%) |
Sep 21, 2009 | 16.78 | 17.19 | 16.60 | 16.86 | 16,978,138 | -0.02(-0.09%) |
Sep 18, 2009 | 16.70 | 16.95 | 16.69 | 16.88 | 17,755,132 | +0.24(+1.43%) |
Sep 17, 2009 | 16.66 | 16.88 | 16.52 | 16.64 | 17,729,906 | +0.24(+1.49%) |
Sep 16, 2009 | 16.38 | 16.70 | 16.33 | 16.40 | 16,175,580 | +0.10(+0.62%) |
Sep 15, 2009 | 16.48 | 16.53 | 16.04 | 16.30 | 22,403,336 | -0.12(-0.70%) |
Sep 14, 2009 | 16.33 | 16.49 | 16.21 | 16.41 | 10,598,935 | -0.05(-0.33%) |
Sep 11, 2009 | 16.85 | 16.86 | 16.40 | 16.47 | 13,895,588 | -0.33(-1.97%) |
Sep 10, 2009 | 16.73 | 16.86 | 16.62 | 16.80 | 12,861,714 | +0.11(+0.64%) |
Sep 09, 2009 | 16.72 | 16.76 | 16.55 | 16.69 | 13,577,656 | -0.04(-0.23%) |
Sep 08, 2009 | 16.82 | 16.85 | 16.64 | 16.73 | 14,445,971 | +0.12(+0.69%) |
Sep 04, 2009 | 16.42 | 16.63 | 16.31 | 16.61 | 11,480,350 | +0.24(+1.45%) |
Sep 03, 2009 | 16.03 | 16.38 | 15.98 | 16.37 | 12,095,482 | +0.35(+2.16%) |
Sep 02, 2009 | 15.99 | 16.10 | 15.79 | 16.03 | 13,774,573 | +0.00(+0.00%) |
Sep 01, 2009 | 16.33 | 16.60 | 15.87 | 16.03 | 19,544,294 | -0.49(-2.98%) |
Aug 31, 2009 | 16.56 | 16.60 | 16.34 | 16.52 | 11,207,198 | -0.15(-0.92%) |
Aug 28, 2009 | 16.76 | 16.86 | 16.40 | 16.67 | 13,754,422 | +0.00(+0.00%) |
Aug 27, 2009 | 16.64 | 16.83 | 16.41 | 16.67 | 16,700,075 | +0.08(+0.51%) |
Aug 26, 2009 | 16.09 | 16.87 | 16.07 | 16.59 | 22,314,790 | +0.40(+2.47%) |
Aug 25, 2009 | 16.23 | 16.32 | 15.99 | 16.19 | 45,920,448 | +0.27(+1.69%) |
Aug 24, 2009 | 16.27 | 16.46 | 15.87 | 15.92 | 17,933,278 | -0.34(-2.08%) |
Aug 21, 2009 | 15.77 | 16.30 | 15.74 | 16.26 | 24,029,820 | +0.59(+3.78%) |
Aug 20, 2009 | 15.57 | 15.73 | 15.47 | 15.67 | 23,798,530 | +0.13(+0.84%) |
Aug 19, 2009 | 15.24 | 15.57 | 15.12 | 15.54 | 39,305,892 | +0.18(+1.15%) |
Aug 18, 2009 | 15.85 | 15.88 | 15.27 | 15.36 | 54,004,824 | -0.35(-2.25%) |
Aug 17, 2009 | 15.70 | 17.13 | 15.56 | 15.71 | 53,448,740 | -1.83(-10.42%) |
Aug 14, 2009 | 17.89 | 17.99 | 17.34 | 17.54 | 14,911,634 | -0.37(-2.06%) |
Aug 13, 2009 | 17.62 | 17.95 | 17.23 | 17.91 | 17,632,622 | +0.35(+2.01%) |
Aug 12, 2009 | 17.85 | 18.04 | 17.46 | 17.56 | 20,466,634 | -0.32(-1.76%) |
Aug 11, 2009 | 17.91 | 18.02 | 17.66 | 17.87 | 11,194,783 | -0.05(-0.30%) |
Aug 10, 2009 | 18.23 | 18.25 | 17.67 | 17.93 | 13,234,230 | -0.40(-2.18%) |
Aug 07, 2009 | 17.59 | 18.51 | 17.53 | 18.32 | 16,697,997 | +0.86(+4.93%) |
Aug 06, 2009 | 17.32 | 17.67 | 17.22 | 17.46 | 12,640,302 | +0.20(+1.16%) |
Aug 05, 2009 | 17.38 | 17.55 | 17.09 | 17.26 | 12,101,196 | -0.07(-0.40%) |
Aug 04, 2009 | 17.44 | 17.63 | 17.30 | 17.33 | 16,501,543 | -0.09(-0.53%) |