Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.91 | 15.92 | 15.36 | 15.47 | 90,274,712 | -0.48(-3.02%) |
Oct 29, 2009 | 15.67 | 15.99 | 15.64 | 15.95 | 59,064,204 | +0.34(+2.17%) |
Oct 28, 2009 | 15.85 | 15.96 | 15.58 | 15.61 | 70,073,952 | -0.35(-2.21%) |
Oct 27, 2009 | 16.09 | 16.24 | 15.87 | 15.96 | 62,961,484 | -0.11(-0.68%) |
Oct 26, 2009 | 16.38 | 16.55 | 16.02 | 16.07 | 67,360,728 | -0.32(-1.95%) |
Oct 23, 2009 | 16.43 | 16.63 | 16.29 | 16.39 | 62,714,544 | -0.01(-0.04%) |
Oct 22, 2009 | 16.21 | 16.44 | 16.16 | 16.40 | 50,003,520 | +0.15(+0.92%) |
Oct 21, 2009 | 16.36 | 16.61 | 16.17 | 16.25 | 61,758,660 | -0.10(-0.62%) |
Oct 20, 2009 | 16.31 | 16.65 | 16.25 | 16.35 | 77,345,392 | -0.09(-0.58%) |
Oct 19, 2009 | 16.36 | 16.83 | 16.25 | 16.44 | 45,173,376 | +0.16(+0.96%) |
Oct 16, 2009 | 16.34 | 16.36 | 16.07 | 16.29 | 56,077,568 | -0.23(-1.42%) |
Oct 15, 2009 | 16.44 | 16.53 | 16.32 | 16.52 | 52,878,104 | -0.01(-0.06%) |
Oct 14, 2009 | 16.45 | 16.61 | 16.40 | 16.53 | 72,565,968 | +0.33(+2.05%) |
Oct 13, 2009 | 15.99 | 16.36 | 15.98 | 16.20 | 67,186,840 | +0.07(+0.45%) |
Oct 12, 2009 | 16.38 | 16.42 | 16.02 | 16.13 | 48,364,368 | -0.17(-1.02%) |
Oct 09, 2009 | 16.03 | 16.33 | 15.94 | 16.30 | 67,323,344 | +0.24(+1.52%) |
Oct 08, 2009 | 16.16 | 16.22 | 15.97 | 16.05 | 67,687,904 | +0.04(+0.25%) |
Oct 07, 2009 | 15.92 | 16.13 | 15.88 | 16.01 | 63,780,268 | +0.18(+1.11%) |
Oct 06, 2009 | 15.71 | 15.98 | 15.64 | 15.83 | 61,024,260 | +0.28(+1.79%) |
Oct 05, 2009 | 15.54 | 15.67 | 15.31 | 15.56 | 57,138,144 | +0.18(+1.19%) |
Oct 02, 2009 | 15.50 | 15.65 | 15.34 | 15.37 | 61,991,692 | -0.28(-1.82%) |
Oct 01, 2009 | 15.83 | 15.99 | 15.64 | 15.66 | 92,946,008 | -0.31(-1.91%) |
Sep 30, 2009 | 15.97 | 16.13 | 15.57 | 15.96 | 95,083,512 | +0.16(+1.03%) |
Sep 29, 2009 | 16.02 | 16.10 | 15.74 | 15.80 | 59,317,076 | -0.21(-1.31%) |
Sep 28, 2009 | 15.79 | 16.19 | 15.78 | 16.01 | 101,340,072 | +0.67(+4.38%) |
Sep 25, 2009 | 15.31 | 15.54 | 15.31 | 15.34 | 60,571,748 | -0.02(-0.13%) |
Sep 24, 2009 | 15.49 | 15.59 | 15.23 | 15.36 | 57,515,200 | -0.10(-0.66%) |
Sep 23, 2009 | 15.95 | 15.96 | 15.43 | 15.46 | 96,657,016 | -0.41(-2.61%) |
Sep 22, 2009 | 16.08 | 16.09 | 15.80 | 15.88 | 51,505,500 | -0.15(-0.93%) |
Sep 21, 2009 | 15.73 | 16.17 | 15.72 | 16.02 | 75,317,456 | +0.16(+0.98%) |
Sep 18, 2009 | 15.94 | 16.01 | 15.76 | 15.87 | 79,331,816 | +0.00(+0.03%) |
Sep 17, 2009 | 15.75 | 15.93 | 15.71 | 15.86 | 59,621,284 | +0.02(+0.15%) |
Sep 16, 2009 | 15.64 | 15.90 | 15.60 | 15.84 | 78,971,672 | +0.26(+1.65%) |
Sep 15, 2009 | 15.48 | 15.73 | 15.37 | 15.58 | 75,091,616 | +0.13(+0.83%) |
Sep 14, 2009 | 15.50 | 15.59 | 15.33 | 15.45 | 89,387,296 | -0.20(-1.30%) |
Sep 11, 2009 | 15.54 | 15.69 | 15.33 | 15.66 | 78,890,368 | +0.05(+0.35%) |
Sep 10, 2009 | 15.02 | 15.63 | 14.93 | 15.60 | 112,971,104 | +0.53(+3.51%) |
Sep 09, 2009 | 14.90 | 15.27 | 14.89 | 15.07 | 66,536,844 | +0.21(+1.41%) |
Sep 08, 2009 | 14.92 | 15.06 | 14.78 | 14.86 | 58,913,804 | +0.05(+0.37%) |
Sep 04, 2009 | 14.64 | 14.89 | 14.51 | 14.81 | 42,694,196 | +0.24(+1.63%) |
Sep 03, 2009 | 14.74 | 14.85 | 14.47 | 14.57 | 49,891,296 | -0.04(-0.28%) |
Sep 02, 2009 | 14.30 | 14.74 | 14.29 | 14.61 | 59,322,068 | +0.26(+1.80%) |
Sep 01, 2009 | 14.55 | 14.83 | 14.29 | 14.36 | 71,891,768 | -0.29(-1.99%) |
Aug 31, 2009 | 14.74 | 14.81 | 14.59 | 14.65 | 46,309,240 | -0.27(-1.82%) |
Aug 28, 2009 | 15.02 | 15.16 | 14.78 | 14.92 | 53,007,060 | +0.08(+0.55%) |
Aug 27, 2009 | 14.70 | 14.86 | 14.56 | 14.84 | 44,657,516 | -0.03(-0.23%) |
Aug 26, 2009 | 14.86 | 14.92 | 14.79 | 14.87 | 49,518,808 | -0.05(-0.32%) |
Aug 25, 2009 | 15.02 | 15.09 | 14.82 | 14.92 | 41,883,252 | -0.04(-0.27%) |
Aug 24, 2009 | 15.07 | 15.35 | 14.87 | 14.96 | 77,714,376 | -0.09(-0.59%) |
Aug 21, 2009 | 14.97 | 15.10 | 14.76 | 15.05 | 83,454,832 | +0.20(+1.37%) |
Aug 20, 2009 | 14.41 | 14.89 | 14.38 | 14.84 | 82,247,656 | +0.44(+3.06%) |
Aug 19, 2009 | 14.08 | 14.54 | 14.06 | 14.40 | 57,857,596 | +0.16(+1.09%) |
Aug 18, 2009 | 14.12 | 14.34 | 14.10 | 14.25 | 49,162,476 | +0.19(+1.35%) |
Aug 17, 2009 | 14.20 | 14.21 | 14.02 | 14.06 | 47,828,872 | -0.39(-2.72%) |
Aug 14, 2009 | 14.56 | 14.61 | 14.24 | 14.45 | 51,875,752 | -0.14(-0.93%) |
Aug 13, 2009 | 14.61 | 14.68 | 14.47 | 14.59 | 57,404,996 | +0.05(+0.37%) |
Aug 12, 2009 | 14.40 | 14.65 | 14.36 | 14.53 | 72,949,760 | +0.18(+1.23%) |
Aug 11, 2009 | 14.56 | 14.60 | 14.28 | 14.36 | 79,043,688 | -0.32(-2.17%) |
Aug 10, 2009 | 14.91 | 15.00 | 14.58 | 14.67 | 68,726,888 | -0.37(-2.48%) |
Aug 07, 2009 | 15.25 | 15.42 | 15.02 | 15.05 | 69,197,048 | -0.08(-0.53%) |
Aug 06, 2009 | 14.95 | 15.20 | 14.70 | 15.13 | 122,838,728 | +0.09(+0.62%) |
Aug 05, 2009 | 15.29 | 15.31 | 14.93 | 15.03 | 115,961,752 | -0.18(-1.20%) |
Aug 04, 2009 | 15.22 | 15.29 | 15.05 | 15.22 | 82,331,536 | -0.09(-0.58%) |