Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.22 | 21.50 | 20.94 | 20.99 | 96,914,208 | -0.37(-1.74%) |
Oct 29, 2009 | 21.25 | 21.51 | 21.08 | 21.36 | 86,154,608 | +0.15(+0.71%) |
Oct 28, 2009 | 21.38 | 21.78 | 21.16 | 21.21 | 97,114,016 | -0.43(-1.99%) |
Oct 27, 2009 | 21.75 | 21.86 | 21.53 | 21.64 | 90,675,928 | -0.07(-0.31%) |
Oct 26, 2009 | 21.29 | 21.97 | 21.28 | 21.71 | 163,893,184 | +0.50(+2.36%) |
Oct 23, 2009 | 21.27 | 22.22 | 21.11 | 21.21 | 372,168,384 | +1.08(+5.38%) |
Oct 22, 2009 | 20.11 | 20.23 | 19.78 | 20.13 | 81,164,680 | +0.01(+0.04%) |
Oct 21, 2009 | 20.03 | 20.25 | 19.98 | 20.12 | 81,444,248 | +0.16(+0.80%) |
Oct 20, 2009 | 19.68 | 20.07 | 19.64 | 19.96 | 72,125,408 | +0.01(+0.04%) |
Oct 19, 2009 | 20.05 | 20.12 | 19.87 | 19.96 | 63,579,256 | -0.11(-0.53%) |
Oct 16, 2009 | 20.02 | 20.16 | 19.76 | 20.06 | 74,630,056 | -0.16(-0.79%) |
Oct 15, 2009 | 19.61 | 20.22 | 19.61 | 20.22 | 86,659,200 | +0.57(+2.89%) |
Oct 14, 2009 | 19.79 | 19.84 | 19.55 | 19.65 | 59,903,140 | +0.11(+0.58%) |
Oct 13, 2009 | 19.37 | 19.64 | 19.32 | 19.54 | 49,518,052 | +0.07(+0.35%) |
Oct 12, 2009 | 19.55 | 19.60 | 19.34 | 19.47 | 38,498,668 | +0.13(+0.67%) |
Oct 09, 2009 | 19.36 | 19.53 | 19.28 | 19.34 | 52,203,596 | -0.09(-0.47%) |
Oct 08, 2009 | 19.26 | 19.61 | 19.09 | 19.43 | 79,934,360 | +0.43(+2.27%) |
Oct 07, 2009 | 18.92 | 19.06 | 18.84 | 19.00 | 50,817,268 | -0.01(-0.04%) |
Oct 06, 2009 | 18.68 | 19.09 | 18.67 | 19.01 | 64,326,568 | +0.36(+1.91%) |
Oct 05, 2009 | 18.91 | 18.97 | 18.56 | 18.65 | 80,315,096 | -0.24(-1.28%) |
Oct 02, 2009 | 18.51 | 19.00 | 18.50 | 18.90 | 67,663,008 | +0.06(+0.32%) |
Oct 01, 2009 | 19.23 | 19.28 | 18.78 | 18.84 | 100,313,176 | -0.64(-3.27%) |
Sep 30, 2009 | 19.50 | 19.68 | 19.21 | 19.47 | 83,919,064 | -0.02(-0.12%) |
Sep 29, 2009 | 19.62 | 19.65 | 19.45 | 19.49 | 51,575,272 | -0.06(-0.31%) |
Sep 28, 2009 | 19.38 | 19.81 | 19.38 | 19.56 | 58,594,372 | +0.21(+1.10%) |
Sep 25, 2009 | 19.45 | 19.55 | 19.32 | 19.34 | 66,256,012 | -0.30(-1.50%) |
Sep 24, 2009 | 19.62 | 19.77 | 19.43 | 19.64 | 74,369,048 | +0.17(+0.89%) |
Sep 23, 2009 | 19.62 | 19.87 | 19.41 | 19.46 | 80,049,440 | -0.05(-0.23%) |
Sep 22, 2009 | 19.23 | 19.55 | 19.15 | 19.51 | 81,070,304 | +0.36(+1.86%) |
Sep 21, 2009 | 19.01 | 19.21 | 19.00 | 19.15 | 38,126,024 | +0.03(+0.16%) |
Sep 18, 2009 | 19.28 | 19.29 | 19.00 | 19.12 | 89,840,528 | -0.03(-0.16%) |
Sep 17, 2009 | 18.97 | 19.21 | 18.97 | 19.15 | 56,042,768 | +0.08(+0.40%) |
Sep 16, 2009 | 19.12 | 19.19 | 18.89 | 19.08 | 65,884,972 | +0.00(+0.00%) |
Sep 15, 2009 | 18.90 | 19.13 | 18.82 | 19.08 | 59,064,572 | +0.15(+0.80%) |
Sep 14, 2009 | 18.66 | 19.00 | 18.65 | 18.93 | 56,542,112 | +0.11(+0.56%) |
Sep 11, 2009 | 18.87 | 19.06 | 18.78 | 18.82 | 71,728,664 | -0.11(-0.56%) |
Sep 10, 2009 | 18.78 | 18.96 | 18.66 | 18.93 | 61,097,852 | +0.17(+0.89%) |
Sep 09, 2009 | 18.73 | 18.89 | 18.67 | 18.76 | 65,911,508 | -0.03(-0.16%) |
Sep 08, 2009 | 18.64 | 18.81 | 18.48 | 18.79 | 70,979,448 | +0.15(+0.81%) |
Sep 04, 2009 | 18.24 | 18.78 | 18.23 | 18.64 | 59,438,472 | +0.39(+2.12%) |
Sep 03, 2009 | 18.10 | 18.28 | 17.99 | 18.25 | 45,067,556 | +0.19(+1.05%) |
Sep 02, 2009 | 18.03 | 18.28 | 18.00 | 18.06 | 53,797,708 | -0.11(-0.58%) |
Sep 01, 2009 | 18.43 | 18.73 | 18.09 | 18.17 | 82,691,272 | -0.49(-2.64%) |
Aug 31, 2009 | 18.60 | 18.81 | 18.39 | 18.66 | 65,505,392 | -0.02(-0.12%) |
Aug 28, 2009 | 18.98 | 19.30 | 18.63 | 18.68 | 73,714,832 | -0.01(-0.04%) |
Aug 27, 2009 | 18.48 | 18.76 | 18.40 | 18.69 | 60,064,636 | +0.11(+0.57%) |
Aug 26, 2009 | 18.62 | 18.74 | 18.49 | 18.59 | 54,254,040 | -0.07(-0.37%) |
Aug 25, 2009 | 18.62 | 18.79 | 18.52 | 18.65 | 58,068,600 | +0.00(+0.00%) |
Aug 24, 2009 | 18.48 | 18.72 | 18.38 | 18.65 | 71,555,224 | +0.17(+0.94%) |
Aug 21, 2009 | 18.12 | 18.49 | 18.00 | 18.48 | 91,164,720 | +0.56(+3.13%) |
Aug 20, 2009 | 17.87 | 18.07 | 17.82 | 17.92 | 52,181,888 | +0.02(+0.08%) |
Aug 19, 2009 | 17.60 | 17.96 | 17.60 | 17.90 | 55,240,632 | +0.05(+0.30%) |
Aug 18, 2009 | 17.63 | 17.90 | 17.62 | 17.85 | 51,308,540 | +0.25(+1.42%) |
Aug 17, 2009 | 17.66 | 17.87 | 17.59 | 17.60 | 56,102,936 | -0.33(-1.87%) |
Aug 14, 2009 | 17.88 | 18.02 | 17.80 | 17.94 | 61,198,296 | +0.05(+0.30%) |
Aug 13, 2009 | 17.89 | 18.06 | 17.72 | 17.88 | 51,453,540 | +0.07(+0.38%) |
Aug 12, 2009 | 17.51 | 18.09 | 17.44 | 17.81 | 81,817,192 | +0.30(+1.73%) |
Aug 11, 2009 | 17.66 | 17.72 | 17.45 | 17.51 | 44,401,852 | -0.22(-1.24%) |
Aug 10, 2009 | 17.76 | 17.83 | 17.64 | 17.73 | 46,576,108 | -0.11(-0.59%) |
Aug 07, 2009 | 17.98 | 18.03 | 17.79 | 17.84 | 60,990,080 | +0.08(+0.43%) |
Aug 06, 2009 | 18.12 | 18.15 | 17.62 | 17.76 | 78,836,760 | -0.27(-1.47%) |
Aug 05, 2009 | 18.05 | 18.36 | 18.01 | 18.03 | 70,367,584 | +0.03(+0.17%) |
Aug 04, 2009 | 17.93 | 18.01 | 17.81 | 18.00 | 64,973,876 | -0.05(-0.25%) |