Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.47 | 13.68 | 13.17 | 13.30 | 54,338,648 | -0.20(-1.50%) |
Oct 29, 2009 | 13.53 | 13.58 | 13.32 | 13.50 | 48,832,996 | +0.04(+0.30%) |
Oct 28, 2009 | 13.17 | 13.55 | 13.16 | 13.46 | 110,038,848 | +0.34(+2.57%) |
Oct 27, 2009 | 13.03 | 13.16 | 12.97 | 13.12 | 51,145,664 | +0.25(+1.96%) |
Oct 26, 2009 | 13.03 | 13.07 | 12.84 | 12.87 | 59,663,888 | -0.09(-0.73%) |
Oct 23, 2009 | 12.97 | 12.99 | 12.90 | 12.96 | 44,208,480 | -0.08(-0.59%) |
Oct 22, 2009 | 13.11 | 13.25 | 13.02 | 13.04 | 55,687,448 | -0.00(-0.03%) |
Oct 21, 2009 | 12.95 | 13.08 | 12.91 | 13.05 | 55,376,832 | +0.10(+0.80%) |
Oct 20, 2009 | 12.92 | 13.02 | 12.90 | 12.94 | 42,676,540 | -0.07(-0.55%) |
Oct 19, 2009 | 13.05 | 13.05 | 12.94 | 13.01 | 43,761,304 | +0.03(+0.21%) |
Oct 16, 2009 | 13.04 | 13.13 | 12.97 | 12.99 | 47,628,880 | -0.09(-0.72%) |
Oct 15, 2009 | 13.02 | 13.10 | 12.96 | 13.08 | 35,544,740 | -0.03(-0.21%) |
Oct 14, 2009 | 13.15 | 13.15 | 12.96 | 13.11 | 57,045,076 | +0.07(+0.52%) |
Oct 13, 2009 | 13.04 | 13.11 | 12.94 | 13.04 | 49,143,344 | +0.01(+0.07%) |
Oct 12, 2009 | 12.99 | 13.14 | 12.92 | 13.03 | 36,915,920 | -0.07(-0.55%) |
Oct 09, 2009 | 13.14 | 13.15 | 12.92 | 13.10 | 51,700,848 | +0.00(+0.00%) |
Oct 08, 2009 | 13.28 | 13.28 | 13.08 | 13.10 | 42,417,680 | -0.10(-0.75%) |
Oct 07, 2009 | 13.38 | 13.40 | 13.13 | 13.20 | 53,719,320 | -0.15(-1.16%) |
Oct 06, 2009 | 13.35 | 13.38 | 13.28 | 13.36 | 37,580,144 | +0.09(+0.70%) |
Oct 05, 2009 | 13.32 | 13.32 | 13.21 | 13.26 | 30,543,384 | +0.03(+0.23%) |
Oct 02, 2009 | 13.27 | 13.35 | 13.22 | 13.23 | 37,355,240 | -0.05(-0.40%) |
Oct 01, 2009 | 13.41 | 13.42 | 13.24 | 13.29 | 49,554,252 | -0.12(-0.86%) |
Sep 30, 2009 | 13.40 | 13.43 | 13.30 | 13.40 | 40,883,832 | +0.05(+0.36%) |
Sep 29, 2009 | 13.40 | 13.41 | 13.26 | 13.35 | 29,480,088 | -0.08(-0.63%) |
Sep 28, 2009 | 13.32 | 13.47 | 13.30 | 13.44 | 26,265,168 | +0.18(+1.37%) |
Sep 25, 2009 | 13.28 | 13.31 | 13.19 | 13.26 | 33,119,556 | -0.09(-0.70%) |
Sep 24, 2009 | 13.32 | 13.40 | 13.29 | 13.35 | 43,829,432 | +0.12(+0.90%) |
Sep 23, 2009 | 13.12 | 13.44 | 13.08 | 13.23 | 54,670,988 | +0.16(+1.25%) |
Sep 22, 2009 | 13.11 | 13.11 | 12.98 | 13.07 | 35,909,156 | +0.01(+0.07%) |
Sep 21, 2009 | 13.12 | 13.20 | 12.98 | 13.06 | 45,487,236 | -0.04(-0.34%) |
Sep 18, 2009 | 13.18 | 13.23 | 12.98 | 13.10 | 102,673,280 | +0.04(+0.27%) |
Sep 17, 2009 | 13.46 | 13.49 | 13.07 | 13.07 | 88,600,680 | -0.28(-2.13%) |
Sep 16, 2009 | 13.50 | 13.55 | 13.29 | 13.35 | 61,893,152 | -0.38(-2.74%) |
Sep 15, 2009 | 13.80 | 13.80 | 13.59 | 13.72 | 28,345,976 | -0.04(-0.29%) |
Sep 14, 2009 | 13.72 | 13.80 | 13.68 | 13.76 | 27,775,552 | -0.08(-0.54%) |
Sep 11, 2009 | 13.88 | 13.92 | 13.72 | 13.84 | 46,543,128 | -0.04(-0.29%) |
Sep 10, 2009 | 13.66 | 13.91 | 13.57 | 13.88 | 46,596,944 | +0.20(+1.49%) |
Sep 09, 2009 | 13.72 | 13.74 | 13.60 | 13.68 | 34,580,280 | -0.03(-0.19%) |
Sep 08, 2009 | 13.65 | 13.70 | 13.58 | 13.70 | 36,559,944 | +0.15(+1.14%) |
Sep 04, 2009 | 13.37 | 13.55 | 13.34 | 13.55 | 16,593,684 | +0.16(+1.19%) |
Sep 03, 2009 | 13.35 | 13.44 | 13.30 | 13.39 | 24,183,442 | +0.04(+0.33%) |
Sep 02, 2009 | 13.41 | 13.49 | 13.32 | 13.34 | 24,345,762 | -0.10(-0.72%) |
Sep 01, 2009 | 13.67 | 13.68 | 13.41 | 13.44 | 34,776,936 | -0.30(-2.19%) |
Aug 31, 2009 | 13.68 | 13.75 | 13.60 | 13.74 | 28,065,076 | +0.01(+0.06%) |
Aug 28, 2009 | 13.80 | 13.87 | 13.64 | 13.73 | 31,153,120 | -0.01(-0.10%) |
Aug 27, 2009 | 14.00 | 14.00 | 13.70 | 13.75 | 31,858,940 | -0.19(-1.37%) |
Aug 26, 2009 | 13.82 | 14.07 | 13.82 | 13.94 | 28,177,878 | +0.08(+0.54%) |
Aug 25, 2009 | 13.94 | 14.02 | 13.86 | 13.86 | 23,054,932 | -0.04(-0.32%) |
Aug 24, 2009 | 13.88 | 13.96 | 13.84 | 13.91 | 19,440,262 | +0.02(+0.13%) |
Aug 21, 2009 | 13.75 | 13.93 | 13.60 | 13.89 | 31,698,420 | +0.29(+2.15%) |
Aug 20, 2009 | 13.48 | 13.65 | 13.44 | 13.60 | 21,210,934 | +0.12(+0.92%) |
Aug 19, 2009 | 13.35 | 13.52 | 13.28 | 13.47 | 24,378,154 | +0.07(+0.50%) |
Aug 18, 2009 | 13.42 | 13.45 | 13.29 | 13.41 | 21,759,484 | -0.06(-0.43%) |
Aug 17, 2009 | 13.61 | 13.68 | 13.34 | 13.46 | 28,594,636 | -0.30(-2.16%) |
Aug 14, 2009 | 13.74 | 13.81 | 13.61 | 13.76 | 17,702,162 | +0.02(+0.13%) |
Aug 13, 2009 | 13.84 | 13.88 | 13.62 | 13.74 | 23,068,488 | -0.08(-0.54%) |
Aug 12, 2009 | 13.60 | 13.92 | 13.54 | 13.82 | 52,852,852 | +0.27(+1.99%) |
Aug 11, 2009 | 13.66 | 13.69 | 13.53 | 13.55 | 22,181,020 | -0.14(-1.04%) |
Aug 10, 2009 | 13.74 | 13.84 | 13.60 | 13.69 | 19,572,490 | -0.07(-0.52%) |
Aug 07, 2009 | 13.83 | 13.88 | 13.71 | 13.76 | 23,271,890 | +0.05(+0.39%) |
Aug 06, 2009 | 13.88 | 13.89 | 13.60 | 13.71 | 33,520,892 | -0.14(-0.99%) |
Aug 05, 2009 | 14.12 | 14.12 | 13.80 | 13.84 | 39,322,464 | -0.26(-1.85%) |
Aug 04, 2009 | 14.19 | 14.27 | 14.00 | 14.11 | 24,671,490 | -0.07(-0.47%) |