Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.22 | 21.50 | 20.94 | 20.99 | 96,916,320 | -0.37(-1.74%) |
Oct 29, 2009 | 21.25 | 21.51 | 21.08 | 21.36 | 86,156,488 | +0.15(+0.71%) |
Oct 28, 2009 | 21.38 | 21.78 | 21.16 | 21.21 | 97,116,136 | -0.43(-1.99%) |
Oct 27, 2009 | 21.75 | 21.86 | 21.53 | 21.64 | 90,677,904 | -0.07(-0.31%) |
Oct 26, 2009 | 21.29 | 21.97 | 21.28 | 21.71 | 163,896,752 | +0.50(+2.36%) |
Oct 23, 2009 | 21.27 | 22.22 | 21.11 | 21.21 | 372,176,512 | +1.08(+5.38%) |
Oct 22, 2009 | 20.11 | 20.23 | 19.78 | 20.13 | 81,166,456 | +0.01(+0.04%) |
Oct 21, 2009 | 20.03 | 20.25 | 19.98 | 20.12 | 81,446,024 | +0.16(+0.80%) |
Oct 20, 2009 | 19.68 | 20.07 | 19.64 | 19.96 | 72,126,976 | +0.01(+0.04%) |
Oct 19, 2009 | 20.05 | 20.12 | 19.87 | 19.96 | 63,580,644 | -0.11(-0.53%) |
Oct 16, 2009 | 20.02 | 20.16 | 19.76 | 20.06 | 74,631,680 | -0.16(-0.79%) |
Oct 15, 2009 | 19.61 | 20.22 | 19.61 | 20.22 | 86,661,088 | +0.57(+2.89%) |
Oct 14, 2009 | 19.79 | 19.84 | 19.55 | 19.65 | 59,904,448 | +0.11(+0.58%) |
Oct 13, 2009 | 19.37 | 19.64 | 19.32 | 19.54 | 49,519,132 | +0.07(+0.35%) |
Oct 12, 2009 | 19.55 | 19.60 | 19.34 | 19.47 | 38,499,508 | +0.13(+0.67%) |
Oct 09, 2009 | 19.36 | 19.52 | 19.27 | 19.34 | 52,204,736 | -0.09(-0.47%) |
Oct 08, 2009 | 19.26 | 19.61 | 19.09 | 19.43 | 79,936,104 | +0.43(+2.27%) |
Oct 07, 2009 | 18.92 | 19.06 | 18.84 | 19.00 | 50,818,376 | -0.01(-0.04%) |
Oct 06, 2009 | 18.68 | 19.09 | 18.67 | 19.01 | 64,327,968 | +0.36(+1.91%) |
Oct 05, 2009 | 18.91 | 18.97 | 18.56 | 18.65 | 80,316,848 | -0.24(-1.28%) |
Oct 02, 2009 | 18.51 | 18.99 | 18.50 | 18.90 | 67,664,488 | +0.06(+0.32%) |
Oct 01, 2009 | 19.23 | 19.28 | 18.78 | 18.84 | 100,315,368 | -0.64(-3.27%) |
Sep 30, 2009 | 19.50 | 19.68 | 19.21 | 19.47 | 83,920,896 | -0.02(-0.12%) |
Sep 29, 2009 | 19.62 | 19.65 | 19.45 | 19.49 | 51,576,396 | -0.06(-0.31%) |
Sep 28, 2009 | 19.38 | 19.80 | 19.38 | 19.55 | 58,595,652 | +0.21(+1.10%) |
Sep 25, 2009 | 19.45 | 19.55 | 19.32 | 19.34 | 66,257,456 | -0.30(-1.50%) |
Sep 24, 2009 | 19.62 | 19.77 | 19.43 | 19.64 | 74,370,664 | +0.17(+0.89%) |
Sep 23, 2009 | 19.62 | 19.87 | 19.41 | 19.46 | 80,051,184 | -0.05(-0.23%) |
Sep 22, 2009 | 19.23 | 19.55 | 19.15 | 19.51 | 81,072,072 | +0.36(+1.86%) |
Sep 21, 2009 | 19.01 | 19.21 | 19.00 | 19.15 | 38,126,852 | +0.03(+0.16%) |
Sep 18, 2009 | 19.27 | 19.29 | 19.00 | 19.12 | 89,842,488 | -0.03(-0.16%) |
Sep 17, 2009 | 18.97 | 19.21 | 18.97 | 19.15 | 56,043,988 | +0.08(+0.40%) |
Sep 16, 2009 | 19.12 | 19.19 | 18.89 | 19.08 | 65,886,408 | +0.00(+0.00%) |
Sep 15, 2009 | 18.90 | 19.13 | 18.82 | 19.08 | 59,065,860 | +0.15(+0.80%) |
Sep 14, 2009 | 18.66 | 18.99 | 18.65 | 18.93 | 56,543,344 | +0.11(+0.56%) |
Sep 11, 2009 | 18.87 | 19.06 | 18.78 | 18.82 | 71,730,232 | -0.11(-0.56%) |
Sep 10, 2009 | 18.78 | 18.96 | 18.66 | 18.93 | 61,099,184 | +0.17(+0.89%) |
Sep 09, 2009 | 18.73 | 18.89 | 18.67 | 18.76 | 65,912,948 | -0.03(-0.16%) |
Sep 08, 2009 | 18.64 | 18.81 | 18.48 | 18.79 | 70,980,992 | +0.15(+0.81%) |
Sep 04, 2009 | 18.24 | 18.78 | 18.23 | 18.64 | 59,439,768 | +0.39(+2.12%) |
Sep 03, 2009 | 18.10 | 18.28 | 17.99 | 18.25 | 45,068,540 | +0.19(+1.05%) |
Sep 02, 2009 | 18.03 | 18.28 | 18.00 | 18.06 | 53,798,880 | -0.11(-0.58%) |
Sep 01, 2009 | 18.43 | 18.73 | 18.09 | 18.17 | 82,693,080 | -0.49(-2.64%) |
Aug 31, 2009 | 18.60 | 18.81 | 18.39 | 18.66 | 65,506,820 | -0.02(-0.12%) |
Aug 28, 2009 | 18.98 | 19.30 | 18.63 | 18.68 | 73,716,440 | -0.01(-0.04%) |
Aug 27, 2009 | 18.48 | 18.76 | 18.40 | 18.69 | 60,065,944 | +0.11(+0.57%) |
Aug 26, 2009 | 18.62 | 18.74 | 18.49 | 18.59 | 54,255,224 | -0.07(-0.37%) |
Aug 25, 2009 | 18.62 | 18.79 | 18.52 | 18.65 | 58,069,868 | +0.00(+0.00%) |
Aug 24, 2009 | 18.48 | 18.72 | 18.38 | 18.65 | 71,556,784 | +0.17(+0.94%) |
Aug 21, 2009 | 18.12 | 18.49 | 18.00 | 18.48 | 91,166,712 | +0.56(+3.13%) |
Aug 20, 2009 | 17.87 | 18.07 | 17.82 | 17.92 | 52,183,024 | +0.02(+0.08%) |
Aug 19, 2009 | 17.60 | 17.96 | 17.60 | 17.90 | 55,241,836 | +0.05(+0.30%) |
Aug 18, 2009 | 17.63 | 17.90 | 17.62 | 17.85 | 51,309,660 | +0.25(+1.42%) |
Aug 17, 2009 | 17.65 | 17.87 | 17.59 | 17.60 | 56,104,160 | -0.33(-1.87%) |
Aug 14, 2009 | 17.88 | 18.02 | 17.80 | 17.94 | 61,199,632 | +0.05(+0.30%) |
Aug 13, 2009 | 17.89 | 18.06 | 17.72 | 17.88 | 51,454,664 | +0.07(+0.38%) |
Aug 12, 2009 | 17.51 | 18.09 | 17.44 | 17.81 | 81,818,976 | +0.30(+1.73%) |
Aug 11, 2009 | 17.65 | 17.72 | 17.45 | 17.51 | 44,402,820 | -0.22(-1.24%) |
Aug 10, 2009 | 17.76 | 17.83 | 17.64 | 17.73 | 46,577,124 | -0.11(-0.59%) |
Aug 07, 2009 | 17.98 | 18.03 | 17.79 | 17.84 | 60,991,412 | +0.08(+0.43%) |
Aug 06, 2009 | 18.12 | 18.15 | 17.62 | 17.76 | 78,838,472 | -0.27(-1.47%) |
Aug 05, 2009 | 18.05 | 18.36 | 18.01 | 18.03 | 70,369,120 | +0.03(+0.17%) |
Aug 04, 2009 | 17.93 | 18.01 | 17.81 | 18.00 | 64,975,292 | -0.05(-0.25%) |