Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.69 | 17.82 | 17.54 | 17.60 | 20,106,470 | -0.10(-0.57%) |
Oct 29, 2009 | 17.75 | 17.75 | 17.50 | 17.70 | 19,472,648 | -0.06(-0.31%) |
Oct 28, 2009 | 17.79 | 17.95 | 17.75 | 17.75 | 16,514,342 | -0.07(-0.39%) |
Oct 27, 2009 | 17.58 | 17.92 | 17.58 | 17.82 | 16,682,385 | +0.11(+0.65%) |
Oct 26, 2009 | 17.88 | 18.00 | 17.58 | 17.71 | 17,462,784 | -0.15(-0.82%) |
Oct 23, 2009 | 17.81 | 17.86 | 17.74 | 17.86 | 17,183,422 | -0.30(-1.65%) |
Oct 22, 2009 | 17.79 | 18.20 | 17.68 | 18.16 | 21,449,028 | +0.35(+1.99%) |
Oct 21, 2009 | 18.06 | 18.08 | 17.77 | 17.80 | 20,231,634 | -0.25(-1.37%) |
Oct 20, 2009 | 18.05 | 18.09 | 18.00 | 18.05 | 22,355,424 | -0.13(-0.71%) |
Oct 19, 2009 | 17.91 | 18.22 | 17.89 | 18.18 | 24,713,128 | +0.28(+1.56%) |
Oct 16, 2009 | 17.96 | 18.05 | 17.86 | 17.90 | 24,969,806 | -0.17(-0.93%) |
Oct 15, 2009 | 17.89 | 18.15 | 17.82 | 18.06 | 28,940,814 | +0.41(+2.33%) |
Oct 14, 2009 | 17.65 | 17.92 | 17.48 | 17.65 | 38,275,740 | +0.38(+2.17%) |
Oct 13, 2009 | 17.32 | 17.39 | 17.16 | 17.28 | 23,376,126 | -0.12(-0.70%) |
Oct 12, 2009 | 17.43 | 17.55 | 17.34 | 17.40 | 20,965,314 | -0.03(-0.16%) |
Oct 09, 2009 | 17.42 | 17.56 | 17.37 | 17.43 | 15,691,372 | -0.01(-0.06%) |
Oct 08, 2009 | 17.51 | 17.66 | 17.35 | 17.44 | 16,974,556 | +0.02(+0.14%) |
Oct 07, 2009 | 17.43 | 18.13 | 17.38 | 17.41 | 16,420,676 | -0.05(-0.28%) |
Oct 06, 2009 | 17.57 | 17.65 | 17.35 | 17.46 | 25,396,714 | -0.05(-0.30%) |
Oct 05, 2009 | 17.38 | 17.55 | 17.27 | 17.51 | 32,567,434 | +0.17(+0.98%) |
Oct 02, 2009 | 16.85 | 17.40 | 16.85 | 17.34 | 36,831,924 | +0.40(+2.38%) |
Oct 01, 2009 | 17.21 | 17.31 | 16.92 | 16.94 | 30,805,726 | -0.27(-1.60%) |
Sep 30, 2009 | 17.10 | 17.24 | 16.94 | 17.22 | 30,104,016 | +0.13(+0.75%) |
Sep 29, 2009 | 17.05 | 17.25 | 16.98 | 17.09 | 34,115,808 | +0.08(+0.45%) |
Sep 28, 2009 | 17.10 | 17.29 | 16.87 | 17.01 | 53,254,972 | +0.54(+3.27%) |
Sep 25, 2009 | 16.27 | 16.59 | 16.27 | 16.47 | 32,866,720 | +0.14(+0.83%) |
Sep 24, 2009 | 16.11 | 16.36 | 16.01 | 16.34 | 34,018,144 | +0.28(+1.76%) |
Sep 23, 2009 | 16.31 | 16.31 | 16.04 | 16.05 | 17,740,724 | -0.21(-1.28%) |
Sep 22, 2009 | 16.24 | 16.33 | 16.15 | 16.26 | 23,577,946 | +0.07(+0.45%) |
Sep 21, 2009 | 15.94 | 16.23 | 15.94 | 16.19 | 20,490,126 | +0.19(+1.20%) |
Sep 18, 2009 | 16.17 | 16.17 | 15.94 | 16.00 | 43,130,044 | -0.14(-0.84%) |
Sep 17, 2009 | 16.27 | 16.36 | 16.13 | 16.13 | 20,012,368 | -0.03(-0.22%) |
Sep 16, 2009 | 16.45 | 16.45 | 16.11 | 16.17 | 21,932,982 | -0.22(-1.34%) |
Sep 15, 2009 | 16.47 | 16.53 | 16.34 | 16.39 | 20,679,726 | -0.08(-0.51%) |
Sep 14, 2009 | 16.29 | 16.52 | 16.26 | 16.47 | 29,416,094 | +0.17(+1.07%) |
Sep 11, 2009 | 16.32 | 16.35 | 16.20 | 16.30 | 23,000,348 | -0.01(-0.09%) |
Sep 10, 2009 | 16.14 | 16.31 | 15.94 | 16.31 | 28,489,528 | +0.18(+1.10%) |
Sep 09, 2009 | 16.00 | 16.22 | 15.96 | 16.13 | 24,168,656 | +0.16(+0.98%) |
Sep 08, 2009 | 15.89 | 15.98 | 15.75 | 15.98 | 20,777,958 | +0.10(+0.61%) |
Sep 04, 2009 | 15.71 | 15.89 | 15.62 | 15.88 | 14,708,738 | +0.20(+1.27%) |
Sep 03, 2009 | 15.74 | 15.74 | 15.57 | 15.68 | 15,870,592 | +0.02(+0.13%) |
Sep 02, 2009 | 15.69 | 15.80 | 15.56 | 15.66 | 19,469,582 | -0.04(-0.27%) |
Sep 01, 2009 | 15.69 | 15.92 | 15.60 | 15.70 | 21,597,846 | -0.04(-0.24%) |
Aug 31, 2009 | 15.93 | 16.10 | 15.67 | 15.74 | 28,304,682 | -0.24(-1.50%) |
Aug 28, 2009 | 16.23 | 16.23 | 15.90 | 15.98 | 18,054,028 | -0.24(-1.48%) |
Aug 27, 2009 | 16.07 | 16.24 | 15.98 | 16.22 | 22,422,330 | +0.19(+1.17%) |
Aug 26, 2009 | 15.95 | 16.14 | 15.92 | 16.03 | 18,961,180 | +0.05(+0.33%) |
Aug 25, 2009 | 16.02 | 16.12 | 15.97 | 15.98 | 19,908,258 | -0.06(-0.35%) |
Aug 24, 2009 | 15.91 | 16.05 | 15.75 | 16.04 | 26,491,020 | +0.24(+1.52%) |
Aug 21, 2009 | 15.86 | 16.01 | 15.77 | 15.80 | 24,338,790 | +0.04(+0.24%) |
Aug 20, 2009 | 15.73 | 15.81 | 15.60 | 15.76 | 14,673,011 | +0.04(+0.24%) |
Aug 19, 2009 | 15.36 | 15.76 | 15.35 | 15.72 | 26,226,260 | +0.29(+1.89%) |
Aug 18, 2009 | 15.59 | 15.59 | 15.36 | 15.43 | 20,603,476 | -0.01(-0.06%) |
Aug 17, 2009 | 15.31 | 15.64 | 15.28 | 15.44 | 26,296,388 | -0.00(-0.01%) |
Aug 14, 2009 | 15.49 | 15.56 | 15.29 | 15.44 | 19,952,696 | +0.01(+0.09%) |
Aug 13, 2009 | 15.32 | 15.44 | 15.19 | 15.42 | 23,523,766 | +0.11(+0.70%) |
Aug 12, 2009 | 15.46 | 15.50 | 15.23 | 15.32 | 35,665,292 | -0.24(-1.54%) |
Aug 11, 2009 | 15.49 | 15.62 | 15.46 | 15.56 | 18,708,298 | +0.06(+0.40%) |
Aug 10, 2009 | 15.21 | 15.51 | 15.14 | 15.49 | 23,183,270 | +0.24(+1.55%) |
Aug 07, 2009 | 15.30 | 15.32 | 15.21 | 15.26 | 20,313,254 | +0.07(+0.48%) |
Aug 06, 2009 | 15.37 | 15.37 | 15.13 | 15.18 | 28,138,466 | -0.13(-0.84%) |
Aug 05, 2009 | 15.43 | 15.43 | 15.30 | 15.31 | 22,633,658 | -0.11(-0.70%) |
Aug 04, 2009 | 15.54 | 15.59 | 15.39 | 15.42 | 30,158,754 | -0.17(-1.09%) |