Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.86 | 15.98 | 15.61 | 15.81 | 34,217,376 | -0.02(-0.10%) |
Nov 27, 2009 | 15.54 | 15.94 | 15.41 | 15.82 | 25,233,278 | -0.52(-3.17%) |
Nov 25, 2009 | 15.99 | 16.40 | 15.84 | 16.34 | 36,576,860 | +0.49(+3.07%) |
Nov 24, 2009 | 15.67 | 15.89 | 15.56 | 15.85 | 27,690,202 | +0.09(+0.59%) |
Nov 23, 2009 | 15.99 | 16.03 | 15.72 | 15.76 | 35,325,224 | +0.33(+2.14%) |
Nov 20, 2009 | 15.60 | 15.60 | 15.29 | 15.43 | 29,371,314 | -0.30(-1.92%) |
Nov 19, 2009 | 15.84 | 15.84 | 15.42 | 15.73 | 37,927,732 | -0.03(-0.20%) |
Nov 18, 2009 | 16.18 | 16.21 | 15.69 | 15.76 | 39,685,264 | -0.24(-1.50%) |
Nov 17, 2009 | 15.65 | 16.00 | 15.46 | 16.00 | 32,344,968 | +0.30(+1.90%) |
Nov 16, 2009 | 15.57 | 15.86 | 15.55 | 15.71 | 35,181,480 | +0.24(+1.53%) |
Nov 13, 2009 | 15.29 | 15.59 | 15.19 | 15.47 | 33,048,204 | +0.28(+1.83%) |
Nov 12, 2009 | 15.56 | 15.78 | 15.14 | 15.19 | 41,554,868 | -0.50(-3.20%) |
Nov 11, 2009 | 16.00 | 16.00 | 15.59 | 15.69 | 38,233,928 | -0.06(-0.41%) |
Nov 10, 2009 | 15.63 | 15.84 | 15.49 | 15.76 | 35,882,212 | +0.07(+0.45%) |
Nov 09, 2009 | 15.44 | 15.76 | 15.40 | 15.69 | 40,091,680 | +0.58(+3.84%) |
Nov 06, 2009 | 15.02 | 15.37 | 14.98 | 15.11 | 35,314,544 | +0.18(+1.22%) |
Nov 05, 2009 | 14.77 | 15.20 | 14.71 | 14.93 | 40,167,988 | +0.25(+1.70%) |
Nov 04, 2009 | 14.89 | 14.92 | 14.60 | 14.68 | 44,954,500 | +0.10(+0.66%) |
Nov 03, 2009 | 14.09 | 14.76 | 14.01 | 14.58 | 40,708,356 | +0.18(+1.26%) |
Nov 02, 2009 | 14.43 | 14.93 | 14.20 | 14.40 | 50,968,252 | +0.15(+1.06%) |
Oct 30, 2009 | 15.02 | 15.07 | 13.94 | 14.25 | 69,295,224 | -0.68(-4.58%) |
Oct 29, 2009 | 14.39 | 15.03 | 14.34 | 14.93 | 50,760,776 | +0.93(+6.63%) |
Oct 28, 2009 | 14.84 | 14.90 | 13.97 | 14.00 | 79,241,864 | -0.87(-5.84%) |
Oct 27, 2009 | 15.14 | 15.27 | 14.86 | 14.87 | 48,207,512 | -0.25(-1.65%) |
Oct 26, 2009 | 15.43 | 15.72 | 14.94 | 15.12 | 43,188,276 | -0.16(-1.07%) |
Oct 23, 2009 | 15.47 | 15.60 | 15.19 | 15.29 | 44,764,096 | -0.23(-1.49%) |
Oct 22, 2009 | 15.54 | 15.55 | 15.22 | 15.52 | 45,893,904 | +0.04(+0.26%) |
Oct 21, 2009 | 15.31 | 15.84 | 15.23 | 15.48 | 58,819,104 | +0.18(+1.15%) |
Oct 20, 2009 | 15.07 | 15.35 | 15.06 | 15.30 | 75,026,784 | -0.55(-3.44%) |
Oct 19, 2009 | 15.54 | 15.92 | 15.36 | 15.85 | 36,159,932 | +0.32(+2.06%) |
Oct 16, 2009 | 15.37 | 15.59 | 15.30 | 15.53 | 41,112,880 | -0.05(-0.32%) |
Oct 15, 2009 | 15.27 | 15.63 | 15.20 | 15.58 | 44,405,152 | +0.38(+2.52%) |
Oct 14, 2009 | 15.16 | 15.38 | 15.11 | 15.19 | 43,045,076 | +0.25(+1.67%) |
Oct 13, 2009 | 14.81 | 15.03 | 14.70 | 14.94 | 39,455,260 | +0.06(+0.41%) |
Oct 12, 2009 | 14.98 | 15.09 | 14.77 | 14.88 | 33,789,428 | +0.10(+0.67%) |
Oct 09, 2009 | 14.74 | 14.86 | 14.66 | 14.78 | 33,222,074 | +0.16(+1.10%) |
Oct 08, 2009 | 14.42 | 14.72 | 14.30 | 14.62 | 48,084,188 | +0.39(+2.71%) |
Oct 07, 2009 | 14.16 | 14.30 | 13.97 | 14.24 | 41,650,432 | +0.08(+0.59%) |
Oct 06, 2009 | 14.14 | 14.38 | 14.00 | 14.15 | 46,922,992 | +0.19(+1.37%) |
Oct 05, 2009 | 13.83 | 14.03 | 13.68 | 13.96 | 47,289,560 | +0.18(+1.30%) |
Oct 02, 2009 | 13.50 | 13.86 | 13.47 | 13.79 | 63,851,076 | +0.09(+0.65%) |
Oct 01, 2009 | 14.16 | 14.18 | 13.68 | 13.70 | 39,103,680 | -0.45(-3.20%) |
Sep 30, 2009 | 14.20 | 14.34 | 13.96 | 14.15 | 53,735,596 | +0.13(+0.90%) |
Sep 29, 2009 | 14.08 | 14.09 | 13.80 | 14.02 | 29,235,404 | +0.03(+0.22%) |
Sep 28, 2009 | 13.80 | 14.10 | 13.71 | 13.99 | 35,514,792 | +0.35(+2.53%) |
Sep 25, 2009 | 13.58 | 13.80 | 13.53 | 13.65 | 30,571,478 | +0.10(+0.75%) |
Sep 24, 2009 | 13.95 | 14.00 | 13.43 | 13.54 | 58,591,732 | -0.35(-2.51%) |
Sep 23, 2009 | 14.17 | 14.24 | 13.87 | 13.89 | 42,376,156 | -0.34(-2.36%) |
Sep 22, 2009 | 14.13 | 14.30 | 13.98 | 14.23 | 35,061,812 | +0.30(+2.15%) |
Sep 21, 2009 | 13.78 | 13.96 | 13.46 | 13.93 | 46,756,664 | +0.02(+0.13%) |
Sep 18, 2009 | 14.07 | 14.09 | 13.82 | 13.91 | 30,916,630 | -0.14(-1.01%) |
Sep 17, 2009 | 13.94 | 14.18 | 13.82 | 14.05 | 46,696,808 | +0.35(+2.52%) |
Sep 16, 2009 | 13.87 | 14.03 | 13.67 | 13.71 | 43,703,148 | -0.00(-0.02%) |
Sep 15, 2009 | 13.61 | 13.78 | 13.55 | 13.71 | 37,284,596 | +0.12(+0.91%) |
Sep 14, 2009 | 13.29 | 13.64 | 13.24 | 13.59 | 26,042,074 | +0.11(+0.80%) |
Sep 11, 2009 | 13.66 | 13.66 | 13.35 | 13.48 | 33,975,740 | -0.14(-1.00%) |
Sep 10, 2009 | 13.38 | 13.67 | 13.28 | 13.62 | 42,721,000 | +0.29(+2.17%) |
Sep 09, 2009 | 13.36 | 13.48 | 13.25 | 13.33 | 42,807,108 | +0.09(+0.70%) |
Sep 08, 2009 | 13.25 | 13.31 | 13.13 | 13.23 | 45,855,904 | +0.33(+2.56%) |
Sep 04, 2009 | 12.44 | 12.93 | 12.39 | 12.90 | 45,812,768 | +0.49(+3.97%) |
Sep 03, 2009 | 12.56 | 12.58 | 12.33 | 12.41 | 43,414,092 | +0.06(+0.47%) |
Sep 02, 2009 | 12.15 | 12.52 | 12.03 | 12.35 | 55,407,072 | +0.35(+2.88%) |