Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.70 | 16.16 | 15.64 | 16.11 | 17,248,758 | +0.83(+5.45%) |
Nov 27, 2009 | 15.46 | 15.54 | 15.23 | 15.27 | 6,334,339 | -0.62(-3.92%) |
Nov 25, 2009 | 15.69 | 15.94 | 15.61 | 15.90 | 6,872,949 | +0.41(+2.64%) |
Nov 24, 2009 | 15.64 | 15.70 | 15.42 | 15.49 | 9,673,540 | -0.22(-1.38%) |
Nov 23, 2009 | 15.71 | 15.83 | 15.62 | 15.70 | 10,122,548 | +0.27(+1.77%) |
Nov 20, 2009 | 15.61 | 15.78 | 15.39 | 15.43 | 13,584,733 | +0.09(+0.59%) |
Nov 19, 2009 | 15.62 | 15.64 | 15.13 | 15.34 | 12,203,210 | -0.38(-2.45%) |
Nov 18, 2009 | 15.78 | 15.88 | 15.57 | 15.73 | 7,332,507 | -0.11(-0.66%) |
Nov 17, 2009 | 15.84 | 15.88 | 15.62 | 15.83 | 7,131,145 | -0.05(-0.29%) |
Nov 16, 2009 | 15.72 | 16.00 | 15.70 | 15.88 | 8,276,828 | +0.26(+1.63%) |
Nov 13, 2009 | 15.55 | 15.80 | 15.46 | 15.62 | 8,035,258 | +0.19(+1.25%) |
Nov 12, 2009 | 15.69 | 15.70 | 15.39 | 15.43 | 10,761,544 | -0.30(-1.89%) |
Nov 11, 2009 | 15.53 | 15.76 | 15.48 | 15.73 | 10,668,505 | +0.33(+2.14%) |
Nov 10, 2009 | 15.22 | 15.48 | 15.15 | 15.40 | 9,129,626 | +0.02(+0.16%) |
Nov 09, 2009 | 15.00 | 15.39 | 14.93 | 15.37 | 10,721,493 | +0.61(+4.12%) |
Nov 06, 2009 | 14.61 | 14.88 | 14.48 | 14.76 | 8,094,310 | +0.01(+0.05%) |
Nov 05, 2009 | 14.68 | 14.94 | 14.47 | 14.76 | 12,754,666 | +0.28(+1.93%) |
Nov 04, 2009 | 14.68 | 14.92 | 14.40 | 14.48 | 12,541,036 | -0.05(-0.34%) |
Nov 03, 2009 | 14.20 | 14.54 | 14.02 | 14.53 | 14,759,259 | +0.07(+0.46%) |
Nov 02, 2009 | 14.60 | 14.85 | 14.13 | 14.46 | 10,152,688 | -0.06(-0.41%) |
Oct 30, 2009 | 14.99 | 15.08 | 14.35 | 14.52 | 18,616,644 | -0.59(-3.89%) |
Oct 29, 2009 | 14.75 | 15.20 | 14.61 | 15.11 | 20,621,202 | +0.91(+6.38%) |
Oct 28, 2009 | 14.71 | 14.88 | 14.17 | 14.20 | 19,057,962 | -0.61(-4.09%) |
Oct 27, 2009 | 15.05 | 15.26 | 14.75 | 14.81 | 12,635,906 | -0.20(-1.33%) |
Oct 26, 2009 | 15.52 | 15.66 | 14.89 | 15.01 | 10,801,388 | -0.54(-3.45%) |
Oct 23, 2009 | 15.69 | 15.74 | 15.47 | 15.54 | 9,129,211 | -0.44(-2.78%) |
Oct 22, 2009 | 15.67 | 16.02 | 15.51 | 15.98 | 9,670,714 | +0.30(+1.92%) |
Oct 21, 2009 | 15.99 | 16.24 | 15.66 | 15.68 | 9,316,362 | -0.32(-1.97%) |
Oct 20, 2009 | 15.96 | 16.06 | 15.91 | 16.00 | 10,954,804 | -0.17(-1.04%) |
Oct 19, 2009 | 15.90 | 16.31 | 15.88 | 16.17 | 9,842,593 | +0.35(+2.21%) |
Oct 16, 2009 | 15.68 | 15.95 | 15.55 | 15.82 | 11,453,981 | -0.14(-0.86%) |
Oct 15, 2009 | 15.91 | 16.03 | 15.84 | 15.95 | 9,470,395 | -0.11(-0.70%) |
Oct 14, 2009 | 15.99 | 16.16 | 15.88 | 16.07 | 11,227,617 | +0.27(+1.68%) |
Oct 13, 2009 | 15.94 | 15.98 | 15.68 | 15.80 | 12,680,351 | -0.20(-1.23%) |
Oct 12, 2009 | 15.83 | 16.07 | 15.75 | 16.00 | 10,838,004 | +0.24(+1.56%) |
Oct 09, 2009 | 15.16 | 15.76 | 15.16 | 15.75 | 11,105,530 | +0.46(+3.00%) |
Oct 08, 2009 | 15.21 | 15.57 | 15.20 | 15.29 | 10,665,176 | +0.18(+1.20%) |
Oct 07, 2009 | 15.02 | 15.18 | 14.88 | 15.11 | 8,440,509 | +0.06(+0.37%) |
Oct 06, 2009 | 14.83 | 15.30 | 14.77 | 15.05 | 11,156,800 | +0.51(+3.49%) |
Oct 05, 2009 | 14.42 | 14.60 | 14.35 | 14.55 | 11,734,404 | +0.16(+1.14%) |
Oct 02, 2009 | 14.03 | 14.53 | 13.93 | 14.38 | 11,554,878 | +0.14(+0.96%) |
Oct 01, 2009 | 14.85 | 14.96 | 14.19 | 14.25 | 15,554,134 | -0.71(-4.75%) |
Sep 30, 2009 | 15.01 | 15.19 | 14.70 | 14.96 | 13,065,261 | -0.03(-0.21%) |
Sep 29, 2009 | 14.88 | 15.34 | 14.80 | 14.99 | 16,742,036 | +0.21(+1.42%) |
Sep 28, 2009 | 14.27 | 14.89 | 14.23 | 14.78 | 9,165,733 | +0.54(+3.78%) |
Sep 25, 2009 | 14.35 | 14.62 | 14.16 | 14.24 | 8,484,803 | -0.18(-1.24%) |
Sep 24, 2009 | 14.73 | 14.91 | 14.35 | 14.42 | 10,579,837 | -0.25(-1.72%) |
Sep 23, 2009 | 14.96 | 15.17 | 14.67 | 14.67 | 9,385,304 | -0.30(-2.03%) |
Sep 22, 2009 | 14.90 | 15.06 | 14.89 | 14.97 | 8,219,400 | +0.18(+1.21%) |
Sep 21, 2009 | 14.72 | 14.92 | 14.62 | 14.80 | 10,056,129 | -0.16(-1.10%) |
Sep 18, 2009 | 14.96 | 15.16 | 14.87 | 14.96 | 11,960,520 | +0.02(+0.12%) |
Sep 17, 2009 | 15.01 | 15.42 | 14.83 | 14.94 | 12,631,950 | +0.40(+2.76%) |
Sep 16, 2009 | 14.46 | 15.18 | 14.45 | 14.54 | 14,827,967 | -0.02(-0.14%) |
Sep 15, 2009 | 14.61 | 14.67 | 14.36 | 14.56 | 10,306,338 | -0.05(-0.36%) |
Sep 14, 2009 | 14.20 | 14.63 | 13.98 | 14.61 | 9,791,289 | +0.32(+2.20%) |
Sep 11, 2009 | 14.16 | 14.36 | 13.91 | 14.30 | 10,595,986 | +0.20(+1.44%) |
Sep 10, 2009 | 13.95 | 14.29 | 13.54 | 14.10 | 9,198,456 | +0.13(+0.93%) |
Sep 09, 2009 | 13.62 | 14.08 | 13.59 | 13.97 | 11,755,834 | +0.22(+1.60%) |
Sep 08, 2009 | 13.63 | 13.75 | 13.50 | 13.75 | 11,683,140 | +0.38(+2.83%) |
Sep 04, 2009 | 13.56 | 13.67 | 13.23 | 13.37 | 12,176,956 | -0.23(-1.70%) |
Sep 03, 2009 | 13.68 | 13.75 | 13.26 | 13.60 | 10,683,797 | +0.06(+0.41%) |
Sep 02, 2009 | 13.29 | 13.79 | 13.21 | 13.54 | 11,839,625 | +0.19(+1.44%) |