Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.89 | 15.16 | 14.83 | 15.07 | 5,766,359 | -0.05(-0.35%) |
Nov 27, 2009 | 15.09 | 15.29 | 14.85 | 15.12 | 2,997,727 | -0.41(-2.62%) |
Nov 25, 2009 | 15.65 | 15.66 | 15.47 | 15.53 | 5,957,354 | -0.07(-0.44%) |
Nov 24, 2009 | 15.86 | 15.92 | 15.42 | 15.60 | 4,988,598 | -0.23(-1.44%) |
Nov 23, 2009 | 15.81 | 16.14 | 15.74 | 15.83 | 4,315,397 | +0.18(+1.17%) |
Nov 20, 2009 | 16.01 | 16.01 | 15.46 | 15.64 | 6,279,600 | -0.15(-0.98%) |
Nov 19, 2009 | 15.85 | 15.97 | 15.63 | 15.80 | 4,579,665 | -0.24(-1.50%) |
Nov 18, 2009 | 15.95 | 16.20 | 15.85 | 16.04 | 5,003,132 | +0.03(+0.20%) |
Nov 17, 2009 | 16.07 | 16.07 | 15.82 | 16.01 | 4,713,700 | -0.12(-0.76%) |
Nov 16, 2009 | 15.83 | 16.23 | 15.82 | 16.13 | 4,697,878 | +0.29(+1.85%) |
Nov 13, 2009 | 15.78 | 15.94 | 15.64 | 15.83 | 3,659,317 | +0.19(+1.19%) |
Nov 12, 2009 | 15.89 | 16.07 | 15.62 | 15.65 | 6,534,878 | -0.28(-1.76%) |
Nov 11, 2009 | 16.23 | 16.31 | 15.83 | 15.93 | 6,426,018 | -0.12(-0.76%) |
Nov 10, 2009 | 15.90 | 16.20 | 15.78 | 16.05 | 4,059,971 | +0.02(+0.13%) |
Nov 09, 2009 | 15.86 | 16.09 | 15.76 | 16.03 | 6,812,391 | +0.31(+1.96%) |
Nov 06, 2009 | 15.79 | 15.94 | 15.56 | 15.72 | 5,330,869 | -0.12(-0.74%) |
Nov 05, 2009 | 15.26 | 15.88 | 15.26 | 15.84 | 6,175,555 | +0.60(+3.92%) |
Nov 04, 2009 | 15.56 | 15.73 | 15.21 | 15.24 | 11,297,922 | -0.11(-0.74%) |
Nov 03, 2009 | 15.24 | 15.49 | 15.09 | 15.36 | 8,267,457 | +0.17(+1.15%) |
Nov 02, 2009 | 15.27 | 15.42 | 14.86 | 15.18 | 7,633,238 | -0.02(-0.16%) |
Oct 30, 2009 | 15.47 | 15.65 | 14.86 | 15.20 | 11,414,602 | -0.34(-2.20%) |
Oct 29, 2009 | 15.33 | 15.69 | 15.11 | 15.55 | 9,528,935 | +0.52(+3.43%) |
Oct 28, 2009 | 15.29 | 15.51 | 14.99 | 15.03 | 10,931,582 | -0.26(-1.73%) |
Oct 27, 2009 | 15.66 | 15.81 | 14.89 | 15.29 | 14,914,200 | -0.66(-4.13%) |
Oct 26, 2009 | 15.88 | 16.28 | 15.67 | 15.95 | 8,087,838 | +0.08(+0.49%) |
Oct 23, 2009 | 15.95 | 16.07 | 15.79 | 15.88 | 7,820,657 | -0.03(-0.18%) |
Oct 22, 2009 | 15.92 | 16.02 | 15.67 | 15.90 | 9,953,749 | -0.09(-0.56%) |
Oct 21, 2009 | 15.39 | 16.36 | 15.39 | 15.99 | 11,407,600 | +0.19(+1.18%) |
Oct 20, 2009 | 15.52 | 15.84 | 15.14 | 15.81 | 11,553,713 | +0.18(+1.17%) |
Oct 19, 2009 | 15.46 | 15.77 | 15.34 | 15.62 | 4,261,561 | +0.33(+2.15%) |
Oct 16, 2009 | 15.42 | 15.43 | 15.00 | 15.29 | 5,721,806 | -0.20(-1.29%) |
Oct 15, 2009 | 15.14 | 15.53 | 15.11 | 15.49 | 5,825,617 | +0.31(+2.03%) |
Oct 14, 2009 | 15.15 | 15.23 | 15.03 | 15.18 | 7,103,754 | +0.21(+1.38%) |
Oct 13, 2009 | 14.95 | 15.08 | 14.82 | 14.98 | 4,704,523 | -0.05(-0.35%) |
Oct 12, 2009 | 15.25 | 15.33 | 14.87 | 15.03 | 4,678,800 | -0.09(-0.62%) |
Oct 09, 2009 | 15.03 | 15.18 | 14.94 | 15.12 | 5,696,186 | -0.06(-0.40%) |
Oct 08, 2009 | 15.05 | 15.42 | 14.93 | 15.18 | 5,688,167 | +0.41(+2.75%) |
Oct 07, 2009 | 14.96 | 14.96 | 14.61 | 14.78 | 5,451,992 | -0.05(-0.36%) |
Oct 06, 2009 | 14.64 | 15.15 | 14.55 | 14.83 | 7,901,872 | +0.30(+2.04%) |
Oct 05, 2009 | 14.53 | 14.68 | 14.34 | 14.53 | 9,170,676 | +0.07(+0.51%) |
Oct 02, 2009 | 14.35 | 14.61 | 14.18 | 14.46 | 9,087,412 | -0.04(-0.25%) |
Oct 01, 2009 | 15.16 | 15.27 | 14.48 | 14.50 | 9,361,332 | -0.83(-5.41%) |
Sep 30, 2009 | 15.44 | 15.53 | 14.92 | 15.33 | 6,480,452 | -0.11(-0.68%) |
Sep 29, 2009 | 15.43 | 15.64 | 15.24 | 15.43 | 3,585,062 | +0.01(+0.08%) |
Sep 28, 2009 | 15.23 | 15.61 | 15.09 | 15.42 | 4,790,051 | +0.34(+2.26%) |
Sep 25, 2009 | 14.96 | 15.34 | 14.96 | 15.08 | 5,613,310 | -0.12(-0.78%) |
Sep 24, 2009 | 15.40 | 15.52 | 15.00 | 15.20 | 8,910,246 | -0.17(-1.09%) |
Sep 23, 2009 | 15.63 | 15.67 | 15.20 | 15.36 | 20,611,150 | -0.22(-1.43%) |
Sep 22, 2009 | 15.79 | 15.97 | 15.57 | 15.59 | 10,433,263 | -0.19(-1.21%) |
Sep 21, 2009 | 15.94 | 16.13 | 15.73 | 15.78 | 7,061,115 | -0.33(-2.04%) |
Sep 18, 2009 | 16.25 | 16.25 | 15.89 | 16.11 | 9,941,162 | -0.04(-0.28%) |
Sep 17, 2009 | 15.98 | 16.25 | 15.95 | 16.15 | 8,591,255 | +0.09(+0.53%) |
Sep 16, 2009 | 15.89 | 16.19 | 15.70 | 16.07 | 8,722,901 | +0.12(+0.76%) |
Sep 15, 2009 | 15.75 | 16.04 | 15.75 | 15.94 | 6,359,518 | -0.06(-0.36%) |
Sep 14, 2009 | 15.55 | 16.07 | 15.52 | 16.00 | 7,091,873 | +0.33(+2.13%) |
Sep 11, 2009 | 15.46 | 15.81 | 15.46 | 15.67 | 7,275,883 | +0.10(+0.63%) |
Sep 10, 2009 | 15.37 | 15.62 | 15.16 | 15.57 | 7,918,649 | +0.09(+0.58%) |
Sep 09, 2009 | 14.97 | 15.59 | 14.86 | 15.48 | 10,757,519 | +0.46(+3.08%) |
Sep 08, 2009 | 14.81 | 15.20 | 14.81 | 15.02 | 5,793,276 | +0.22(+1.46%) |
Sep 04, 2009 | 14.40 | 14.86 | 14.25 | 14.80 | 7,246,511 | +0.39(+2.71%) |
Sep 03, 2009 | 14.28 | 14.44 | 14.16 | 14.41 | 6,087,746 | +0.17(+1.20%) |
Sep 02, 2009 | 14.26 | 14.36 | 13.97 | 14.24 | 8,548,376 | -0.02(-0.11%) |