Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.79 | 16.26 | 15.73 | 16.20 | 17,147,894 | +0.84(+5.45%) |
Nov 27, 2009 | 15.55 | 15.63 | 15.32 | 15.36 | 6,297,298 | -0.63(-3.92%) |
Nov 25, 2009 | 15.78 | 16.03 | 15.71 | 15.99 | 6,832,759 | +0.41(+2.64%) |
Nov 24, 2009 | 15.73 | 15.80 | 15.51 | 15.58 | 9,616,973 | -0.22(-1.38%) |
Nov 23, 2009 | 15.80 | 15.92 | 15.71 | 15.80 | 10,063,355 | +0.27(+1.77%) |
Nov 20, 2009 | 15.70 | 15.87 | 15.48 | 15.52 | 13,505,295 | +0.09(+0.59%) |
Nov 19, 2009 | 15.71 | 15.73 | 15.22 | 15.43 | 12,131,850 | -0.39(-2.45%) |
Nov 18, 2009 | 15.87 | 15.97 | 15.66 | 15.82 | 7,289,630 | -0.11(-0.66%) |
Nov 17, 2009 | 15.94 | 15.97 | 15.71 | 15.92 | 7,089,445 | -0.05(-0.29%) |
Nov 16, 2009 | 15.81 | 16.09 | 15.80 | 15.97 | 8,228,429 | +0.26(+1.64%) |
Nov 13, 2009 | 15.65 | 15.89 | 15.55 | 15.71 | 7,988,271 | +0.19(+1.25%) |
Nov 12, 2009 | 15.78 | 15.79 | 15.48 | 15.52 | 10,698,614 | -0.30(-1.89%) |
Nov 11, 2009 | 15.62 | 15.85 | 15.57 | 15.82 | 10,606,120 | +0.33(+2.14%) |
Nov 10, 2009 | 15.31 | 15.57 | 15.24 | 15.49 | 9,076,239 | +0.02(+0.16%) |
Nov 09, 2009 | 15.09 | 15.48 | 15.02 | 15.46 | 10,658,798 | +0.61(+4.12%) |
Nov 06, 2009 | 14.70 | 14.97 | 14.57 | 14.85 | 8,046,977 | +0.01(+0.05%) |
Nov 05, 2009 | 14.77 | 15.03 | 14.55 | 14.84 | 12,680,082 | +0.28(+1.93%) |
Nov 04, 2009 | 14.77 | 15.01 | 14.48 | 14.56 | 12,467,701 | -0.05(-0.34%) |
Nov 03, 2009 | 14.29 | 14.62 | 14.10 | 14.61 | 14,672,953 | +0.07(+0.46%) |
Nov 02, 2009 | 14.69 | 14.94 | 14.21 | 14.54 | 10,093,319 | -0.06(-0.41%) |
Oct 30, 2009 | 15.08 | 15.17 | 14.44 | 14.60 | 18,507,782 | -0.59(-3.89%) |
Oct 29, 2009 | 14.84 | 15.29 | 14.70 | 15.20 | 20,500,618 | +0.91(+6.38%) |
Oct 28, 2009 | 14.80 | 14.97 | 14.25 | 14.28 | 18,946,518 | -0.61(-4.09%) |
Oct 27, 2009 | 15.14 | 15.35 | 14.84 | 14.89 | 12,562,016 | -0.20(-1.33%) |
Oct 26, 2009 | 15.61 | 15.75 | 14.98 | 15.09 | 10,738,226 | -0.54(-3.45%) |
Oct 23, 2009 | 15.79 | 15.83 | 15.56 | 15.63 | 9,075,827 | -0.45(-2.78%) |
Oct 22, 2009 | 15.77 | 16.11 | 15.60 | 16.08 | 9,614,164 | +0.30(+1.92%) |
Oct 21, 2009 | 16.09 | 16.34 | 15.75 | 15.78 | 9,261,884 | -0.32(-1.97%) |
Oct 20, 2009 | 16.05 | 16.15 | 16.00 | 16.09 | 10,890,745 | -0.17(-1.04%) |
Oct 19, 2009 | 15.99 | 16.41 | 15.97 | 16.26 | 9,785,038 | +0.35(+2.21%) |
Oct 16, 2009 | 15.77 | 16.05 | 15.64 | 15.91 | 11,387,003 | -0.14(-0.85%) |
Oct 15, 2009 | 16.00 | 16.13 | 15.93 | 16.05 | 9,415,016 | -0.11(-0.70%) |
Oct 14, 2009 | 16.08 | 16.25 | 15.98 | 16.16 | 11,161,962 | +0.27(+1.68%) |
Oct 13, 2009 | 16.03 | 16.08 | 15.77 | 15.89 | 12,606,202 | -0.20(-1.23%) |
Oct 12, 2009 | 15.92 | 16.16 | 15.84 | 16.09 | 10,774,628 | +0.25(+1.56%) |
Oct 09, 2009 | 15.25 | 15.86 | 15.25 | 15.84 | 11,040,590 | +0.46(+3.00%) |
Oct 08, 2009 | 15.30 | 15.66 | 15.29 | 15.38 | 10,602,811 | +0.18(+1.20%) |
Oct 07, 2009 | 15.11 | 15.27 | 14.97 | 15.20 | 8,391,152 | +0.06(+0.37%) |
Oct 06, 2009 | 14.92 | 15.39 | 14.86 | 15.14 | 11,091,560 | +0.51(+3.49%) |
Oct 05, 2009 | 14.51 | 14.69 | 14.44 | 14.63 | 11,665,786 | +0.17(+1.14%) |
Oct 02, 2009 | 14.11 | 14.61 | 14.02 | 14.47 | 11,487,310 | +0.14(+0.96%) |
Oct 01, 2009 | 14.94 | 15.05 | 14.27 | 14.33 | 15,463,179 | -0.71(-4.75%) |
Sep 30, 2009 | 15.09 | 15.28 | 14.79 | 15.04 | 12,988,860 | -0.03(-0.21%) |
Sep 29, 2009 | 14.96 | 15.43 | 14.89 | 15.08 | 16,644,136 | +0.21(+1.42%) |
Sep 28, 2009 | 14.35 | 14.98 | 14.32 | 14.86 | 9,112,135 | +0.54(+3.78%) |
Sep 25, 2009 | 14.43 | 14.71 | 14.24 | 14.32 | 8,435,187 | -0.18(-1.24%) |
Sep 24, 2009 | 14.82 | 15.00 | 14.43 | 14.50 | 10,517,970 | -0.25(-1.72%) |
Sep 23, 2009 | 15.05 | 15.26 | 14.76 | 14.76 | 9,330,423 | -0.31(-2.03%) |
Sep 22, 2009 | 14.99 | 15.15 | 14.98 | 15.06 | 8,171,336 | +0.18(+1.21%) |
Sep 21, 2009 | 14.80 | 15.01 | 14.71 | 14.88 | 9,997,325 | -0.17(-1.10%) |
Sep 18, 2009 | 15.05 | 15.24 | 14.96 | 15.05 | 11,890,579 | +0.02(+0.12%) |
Sep 17, 2009 | 15.10 | 15.51 | 14.91 | 15.03 | 12,558,084 | +0.40(+2.76%) |
Sep 16, 2009 | 14.55 | 15.27 | 14.53 | 14.63 | 14,741,259 | -0.02(-0.14%) |
Sep 15, 2009 | 14.70 | 14.76 | 14.45 | 14.65 | 10,246,070 | -0.05(-0.36%) |
Sep 14, 2009 | 14.28 | 14.72 | 14.06 | 14.70 | 9,734,033 | +0.32(+2.20%) |
Sep 11, 2009 | 14.24 | 14.45 | 14.00 | 14.38 | 10,534,024 | +0.20(+1.44%) |
Sep 10, 2009 | 14.03 | 14.38 | 13.62 | 14.18 | 9,144,667 | +0.13(+0.93%) |
Sep 09, 2009 | 13.70 | 14.17 | 13.67 | 14.05 | 11,687,091 | +0.22(+1.60%) |
Sep 08, 2009 | 13.71 | 13.83 | 13.58 | 13.83 | 11,614,822 | +0.38(+2.83%) |
Sep 04, 2009 | 13.64 | 13.75 | 13.31 | 13.45 | 12,105,750 | -0.23(-1.70%) |
Sep 03, 2009 | 13.76 | 13.83 | 13.34 | 13.68 | 10,621,322 | +0.06(+0.41%) |
Sep 02, 2009 | 13.37 | 13.87 | 13.28 | 13.62 | 11,770,391 | +0.19(+1.44%) |