Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.09 | 15.79 | 15.06 | 15.66 | 11,811,296 | +0.51(+3.36%) |
Nov 27, 2009 | 14.98 | 15.58 | 14.62 | 15.15 | 7,920,185 | -0.73(-4.58%) |
Nov 25, 2009 | 15.57 | 15.89 | 15.47 | 15.88 | 7,422,143 | +0.63(+4.16%) |
Nov 24, 2009 | 15.45 | 15.45 | 15.01 | 15.25 | 6,281,241 | -0.08(-0.51%) |
Nov 23, 2009 | 15.47 | 15.81 | 15.22 | 15.33 | 10,548,115 | +0.35(+2.35%) |
Nov 20, 2009 | 15.01 | 15.14 | 14.64 | 14.97 | 8,275,072 | -0.25(-1.64%) |
Nov 19, 2009 | 14.86 | 15.25 | 14.50 | 15.22 | 8,565,771 | +0.23(+1.57%) |
Nov 18, 2009 | 15.44 | 15.49 | 14.88 | 14.99 | 8,775,977 | -0.29(-1.89%) |
Nov 17, 2009 | 15.22 | 15.29 | 14.99 | 15.28 | 6,555,700 | -0.12(-0.76%) |
Nov 16, 2009 | 15.36 | 15.65 | 15.29 | 15.40 | 9,829,163 | +0.38(+2.55%) |
Nov 13, 2009 | 14.75 | 15.14 | 14.57 | 15.01 | 9,025,295 | +0.29(+1.97%) |
Nov 12, 2009 | 15.12 | 15.26 | 14.63 | 14.72 | 9,431,558 | -0.62(-4.03%) |
Nov 11, 2009 | 15.67 | 15.79 | 15.27 | 15.34 | 10,359,622 | +0.21(+1.40%) |
Nov 10, 2009 | 15.18 | 15.36 | 14.81 | 15.13 | 8,104,480 | -0.05(-0.36%) |
Nov 09, 2009 | 15.27 | 15.55 | 15.15 | 15.18 | 12,285,068 | +0.59(+4.02%) |
Nov 06, 2009 | 14.63 | 15.07 | 14.54 | 14.60 | 9,588,251 | +0.09(+0.59%) |
Nov 05, 2009 | 14.79 | 14.90 | 14.50 | 14.51 | 10,030,467 | -0.24(-1.64%) |
Nov 04, 2009 | 14.44 | 15.05 | 14.36 | 14.75 | 25,594,966 | +0.63(+4.49%) |
Nov 03, 2009 | 14.05 | 14.44 | 13.64 | 14.12 | 27,670,910 | -0.65(-4.40%) |
Nov 02, 2009 | 14.75 | 14.86 | 13.96 | 14.77 | 15,545,991 | +0.23(+1.61%) |
Oct 30, 2009 | 14.45 | 14.67 | 14.01 | 14.54 | 19,554,742 | -0.02(-0.16%) |
Oct 29, 2009 | 14.32 | 14.93 | 14.21 | 14.56 | 17,456,640 | +0.48(+3.39%) |
Oct 28, 2009 | 14.81 | 15.01 | 13.96 | 14.08 | 23,821,624 | -0.87(-5.81%) |
Oct 27, 2009 | 15.59 | 15.59 | 14.74 | 14.95 | 21,673,388 | -0.96(-6.05%) |
Oct 26, 2009 | 16.70 | 16.91 | 15.75 | 15.91 | 14,382,886 | -0.81(-4.82%) |
Oct 23, 2009 | 16.78 | 16.87 | 16.59 | 16.72 | 12,041,648 | -0.27(-1.57%) |
Oct 22, 2009 | 17.19 | 17.34 | 16.85 | 16.98 | 11,738,747 | -0.29(-1.68%) |
Oct 21, 2009 | 17.42 | 17.91 | 17.27 | 17.27 | 13,125,379 | -0.32(-1.82%) |
Oct 20, 2009 | 17.43 | 17.68 | 17.41 | 17.59 | 9,195,514 | -0.65(-3.56%) |
Oct 19, 2009 | 18.21 | 18.35 | 17.81 | 18.24 | 5,247,340 | +0.14(+0.78%) |
Oct 16, 2009 | 17.73 | 18.30 | 17.69 | 18.10 | 7,548,433 | +0.16(+0.87%) |
Oct 15, 2009 | 18.02 | 18.24 | 17.84 | 17.95 | 6,656,799 | -0.40(-2.17%) |
Oct 14, 2009 | 18.63 | 18.71 | 18.28 | 18.35 | 8,177,129 | -0.13(-0.72%) |
Oct 13, 2009 | 18.08 | 18.60 | 17.84 | 18.48 | 11,178,200 | +0.39(+2.16%) |
Oct 12, 2009 | 18.27 | 18.36 | 17.90 | 18.09 | 5,165,954 | +0.02(+0.13%) |
Oct 09, 2009 | 17.78 | 18.17 | 17.72 | 18.06 | 8,584,201 | +0.17(+0.96%) |
Oct 08, 2009 | 17.74 | 18.20 | 17.47 | 17.89 | 10,479,859 | +0.34(+1.96%) |
Oct 07, 2009 | 17.46 | 17.63 | 17.05 | 17.55 | 12,634,475 | +0.29(+1.68%) |
Oct 06, 2009 | 17.02 | 17.99 | 16.98 | 17.26 | 16,865,884 | +0.77(+4.65%) |
Oct 05, 2009 | 16.23 | 16.64 | 16.03 | 16.49 | 7,685,770 | +0.51(+3.18%) |
Oct 02, 2009 | 15.90 | 16.66 | 15.90 | 15.98 | 9,954,066 | -0.19(-1.16%) |
Oct 01, 2009 | 17.05 | 17.09 | 16.08 | 16.17 | 8,426,562 | -0.81(-4.75%) |
Sep 30, 2009 | 17.30 | 17.34 | 16.68 | 16.98 | 11,181,764 | +0.11(+0.65%) |
Sep 29, 2009 | 16.16 | 16.95 | 16.05 | 16.87 | 7,563,369 | +0.17(+1.03%) |
Sep 28, 2009 | 16.19 | 16.72 | 16.04 | 16.69 | 6,598,602 | +0.60(+3.74%) |
Sep 25, 2009 | 16.08 | 16.40 | 15.90 | 16.09 | 8,771,285 | -0.39(-2.37%) |
Sep 24, 2009 | 17.12 | 17.19 | 16.29 | 16.48 | 8,819,251 | -0.53(-3.13%) |
Sep 23, 2009 | 17.57 | 17.75 | 17.00 | 17.02 | 9,616,628 | -0.60(-3.42%) |
Sep 22, 2009 | 17.76 | 17.84 | 17.46 | 17.62 | 6,823,964 | +0.31(+1.81%) |
Sep 21, 2009 | 16.71 | 17.35 | 16.55 | 17.30 | 7,171,341 | -0.05(-0.27%) |
Sep 18, 2009 | 17.94 | 18.00 | 17.23 | 17.35 | 8,827,807 | -0.53(-2.97%) |
Sep 17, 2009 | 18.00 | 18.50 | 17.58 | 17.88 | 12,373,956 | -0.27(-1.51%) |
Sep 16, 2009 | 18.18 | 18.49 | 18.07 | 18.16 | 13,551,178 | +0.31(+1.71%) |
Sep 15, 2009 | 17.20 | 17.89 | 17.19 | 17.85 | 10,140,259 | +0.62(+3.59%) |
Sep 14, 2009 | 17.19 | 17.66 | 17.09 | 17.23 | 9,426,571 | -0.34(-1.96%) |
Sep 11, 2009 | 17.54 | 17.89 | 17.12 | 17.58 | 14,207,253 | +0.45(+2.60%) |
Sep 10, 2009 | 16.42 | 17.22 | 16.42 | 17.13 | 11,593,699 | +0.49(+2.96%) |
Sep 09, 2009 | 17.12 | 17.41 | 16.41 | 16.64 | 18,035,592 | -0.41(-2.43%) |
Sep 08, 2009 | 17.97 | 18.22 | 17.03 | 17.05 | 13,906,948 | -0.06(-0.37%) |
Sep 04, 2009 | 16.87 | 17.41 | 16.65 | 17.12 | 13,207,050 | +0.11(+0.64%) |
Sep 03, 2009 | 16.21 | 17.29 | 16.01 | 17.01 | 22,346,634 | +0.88(+5.48%) |
Sep 02, 2009 | 14.87 | 16.23 | 14.82 | 16.12 | 18,841,692 | +1.46(+9.92%) |