Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.85 | 15.97 | 15.60 | 15.80 | 34,243,768 | -0.02(-0.10%) |
Nov 27, 2009 | 15.52 | 15.93 | 15.40 | 15.81 | 25,252,738 | -0.52(-3.17%) |
Nov 25, 2009 | 15.98 | 16.39 | 15.82 | 16.33 | 36,605,068 | +0.49(+3.07%) |
Nov 24, 2009 | 15.66 | 15.88 | 15.55 | 15.84 | 27,711,558 | +0.09(+0.59%) |
Nov 23, 2009 | 15.98 | 16.02 | 15.71 | 15.75 | 35,352,468 | +0.33(+2.14%) |
Nov 20, 2009 | 15.59 | 15.59 | 15.28 | 15.42 | 29,393,966 | -0.30(-1.92%) |
Nov 19, 2009 | 15.82 | 15.83 | 15.41 | 15.72 | 37,956,984 | -0.03(-0.20%) |
Nov 18, 2009 | 16.16 | 16.20 | 15.68 | 15.75 | 39,715,872 | -0.24(-1.50%) |
Nov 17, 2009 | 15.64 | 15.99 | 15.45 | 15.99 | 32,369,912 | +0.30(+1.90%) |
Nov 16, 2009 | 15.55 | 15.84 | 15.54 | 15.69 | 35,208,612 | +0.24(+1.53%) |
Nov 13, 2009 | 15.27 | 15.58 | 15.18 | 15.46 | 33,073,692 | +0.28(+1.83%) |
Nov 12, 2009 | 15.55 | 15.77 | 15.12 | 15.18 | 41,586,916 | -0.50(-3.20%) |
Nov 11, 2009 | 15.99 | 15.99 | 15.58 | 15.68 | 38,263,416 | -0.06(-0.41%) |
Nov 10, 2009 | 15.61 | 15.83 | 15.47 | 15.75 | 35,909,884 | +0.07(+0.45%) |
Nov 09, 2009 | 15.43 | 15.75 | 15.39 | 15.68 | 40,122,600 | +0.58(+3.84%) |
Nov 06, 2009 | 15.01 | 15.35 | 14.97 | 15.10 | 35,341,780 | +0.18(+1.22%) |
Nov 05, 2009 | 14.76 | 15.19 | 14.70 | 14.91 | 40,198,968 | +0.25(+1.70%) |
Nov 04, 2009 | 14.88 | 14.90 | 14.59 | 14.66 | 44,989,172 | +0.10(+0.66%) |
Nov 03, 2009 | 14.08 | 14.75 | 14.00 | 14.57 | 40,739,752 | +0.18(+1.26%) |
Nov 02, 2009 | 14.42 | 14.92 | 14.19 | 14.39 | 51,007,560 | +0.15(+1.06%) |
Oct 30, 2009 | 15.01 | 15.06 | 13.93 | 14.24 | 69,348,672 | -0.68(-4.58%) |
Oct 29, 2009 | 14.38 | 15.02 | 14.33 | 14.92 | 50,799,924 | +0.93(+6.63%) |
Oct 28, 2009 | 14.83 | 14.89 | 13.96 | 13.99 | 79,302,976 | -0.87(-5.84%) |
Oct 27, 2009 | 15.13 | 15.26 | 14.85 | 14.86 | 48,244,692 | -0.25(-1.65%) |
Oct 26, 2009 | 15.42 | 15.71 | 14.93 | 15.11 | 43,221,584 | -0.16(-1.07%) |
Oct 23, 2009 | 15.46 | 15.59 | 15.18 | 15.27 | 44,798,620 | -0.23(-1.49%) |
Oct 22, 2009 | 15.52 | 15.54 | 15.20 | 15.51 | 45,929,300 | +0.04(+0.26%) |
Oct 21, 2009 | 15.30 | 15.83 | 15.22 | 15.47 | 58,864,468 | +0.18(+1.15%) |
Oct 20, 2009 | 15.06 | 15.34 | 15.05 | 15.29 | 75,084,648 | -0.55(-3.44%) |
Oct 19, 2009 | 15.53 | 15.91 | 15.35 | 15.84 | 36,187,820 | +0.32(+2.06%) |
Oct 16, 2009 | 15.36 | 15.58 | 15.29 | 15.51 | 41,144,588 | -0.05(-0.32%) |
Oct 15, 2009 | 15.26 | 15.62 | 15.19 | 15.56 | 44,439,400 | +0.38(+2.52%) |
Oct 14, 2009 | 15.15 | 15.36 | 15.10 | 15.18 | 43,078,272 | +0.25(+1.67%) |
Oct 13, 2009 | 14.80 | 15.02 | 14.69 | 14.93 | 39,485,692 | +0.06(+0.41%) |
Oct 12, 2009 | 14.97 | 15.08 | 14.75 | 14.87 | 33,815,484 | +0.10(+0.67%) |
Oct 09, 2009 | 14.73 | 14.85 | 14.65 | 14.77 | 33,247,696 | +0.16(+1.10%) |
Oct 08, 2009 | 14.41 | 14.71 | 14.29 | 14.61 | 48,121,272 | +0.38(+2.71%) |
Oct 07, 2009 | 14.15 | 14.29 | 13.96 | 14.23 | 41,682,552 | +0.08(+0.59%) |
Oct 06, 2009 | 14.13 | 14.37 | 13.99 | 14.14 | 46,959,184 | +0.19(+1.37%) |
Oct 05, 2009 | 13.82 | 14.02 | 13.67 | 13.95 | 47,326,032 | +0.18(+1.30%) |
Oct 02, 2009 | 13.49 | 13.85 | 13.46 | 13.77 | 63,900,320 | +0.09(+0.65%) |
Oct 01, 2009 | 14.15 | 14.17 | 13.67 | 13.69 | 39,133,836 | -0.45(-3.20%) |
Sep 30, 2009 | 14.19 | 14.33 | 13.95 | 14.14 | 53,777,040 | +0.13(+0.90%) |
Sep 29, 2009 | 14.07 | 14.08 | 13.79 | 14.01 | 29,257,950 | +0.03(+0.22%) |
Sep 28, 2009 | 13.79 | 14.09 | 13.70 | 13.98 | 35,542,184 | +0.35(+2.53%) |
Sep 25, 2009 | 13.57 | 13.79 | 13.52 | 13.64 | 30,595,056 | +0.10(+0.75%) |
Sep 24, 2009 | 13.94 | 13.99 | 13.42 | 13.53 | 58,636,920 | -0.35(-2.51%) |
Sep 23, 2009 | 14.16 | 14.23 | 13.86 | 13.88 | 42,408,840 | -0.34(-2.36%) |
Sep 22, 2009 | 14.12 | 14.29 | 13.97 | 14.22 | 35,088,856 | +0.30(+2.15%) |
Sep 21, 2009 | 13.77 | 13.95 | 13.45 | 13.92 | 46,792,724 | +0.02(+0.13%) |
Sep 18, 2009 | 14.06 | 14.08 | 13.81 | 13.90 | 30,940,474 | -0.14(-1.01%) |
Sep 17, 2009 | 13.93 | 14.17 | 13.81 | 14.04 | 46,732,820 | +0.35(+2.52%) |
Sep 16, 2009 | 13.85 | 14.01 | 13.66 | 13.70 | 43,736,852 | -0.00(-0.02%) |
Sep 15, 2009 | 13.60 | 13.77 | 13.54 | 13.70 | 37,313,352 | +0.12(+0.91%) |
Sep 14, 2009 | 13.28 | 13.63 | 13.23 | 13.58 | 26,062,158 | +0.11(+0.80%) |
Sep 11, 2009 | 13.65 | 13.65 | 13.34 | 13.47 | 34,001,944 | -0.14(-1.00%) |
Sep 10, 2009 | 13.36 | 13.66 | 13.27 | 13.61 | 42,753,948 | +0.29(+2.17%) |
Sep 09, 2009 | 13.35 | 13.47 | 13.24 | 13.32 | 42,840,124 | +0.09(+0.70%) |
Sep 08, 2009 | 13.24 | 13.30 | 13.12 | 13.22 | 45,891,272 | +0.33(+2.56%) |
Sep 04, 2009 | 12.43 | 12.92 | 12.38 | 12.89 | 45,848,100 | +0.49(+3.97%) |
Sep 03, 2009 | 12.55 | 12.57 | 12.32 | 12.40 | 43,447,572 | +0.06(+0.47%) |
Sep 02, 2009 | 12.14 | 12.51 | 12.02 | 12.34 | 55,449,804 | +0.34(+2.87%) |