Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.77 | 15.79 | 15.23 | 15.34 | 91,048,112 | -0.48(-3.02%) |
Oct 29, 2009 | 15.54 | 15.85 | 15.50 | 15.81 | 59,570,216 | +0.34(+2.17%) |
Oct 28, 2009 | 15.71 | 15.82 | 15.44 | 15.48 | 70,674,288 | -0.35(-2.21%) |
Oct 27, 2009 | 15.95 | 16.10 | 15.73 | 15.83 | 63,500,884 | -0.11(-0.68%) |
Oct 26, 2009 | 16.24 | 16.41 | 15.89 | 15.94 | 67,937,816 | -0.32(-1.94%) |
Oct 23, 2009 | 16.29 | 16.49 | 16.16 | 16.25 | 63,251,828 | -0.01(-0.04%) |
Oct 22, 2009 | 16.07 | 16.30 | 16.02 | 16.26 | 50,431,908 | +0.15(+0.92%) |
Oct 21, 2009 | 16.22 | 16.47 | 16.04 | 16.11 | 62,287,756 | -0.10(-0.62%) |
Oct 20, 2009 | 16.17 | 16.51 | 16.11 | 16.21 | 78,008,024 | -0.09(-0.58%) |
Oct 19, 2009 | 16.22 | 16.69 | 16.11 | 16.30 | 45,560,384 | +0.15(+0.96%) |
Oct 16, 2009 | 16.20 | 16.22 | 15.94 | 16.15 | 56,557,992 | -0.23(-1.42%) |
Oct 15, 2009 | 16.30 | 16.39 | 16.18 | 16.38 | 53,331,120 | -0.01(-0.06%) |
Oct 14, 2009 | 16.31 | 16.47 | 16.26 | 16.39 | 73,187,656 | +0.33(+2.05%) |
Oct 13, 2009 | 15.85 | 16.22 | 15.85 | 16.06 | 67,762,440 | +0.07(+0.45%) |
Oct 12, 2009 | 16.24 | 16.28 | 15.88 | 15.99 | 48,778,712 | -0.17(-1.02%) |
Oct 09, 2009 | 15.89 | 16.19 | 15.80 | 16.16 | 67,900,120 | +0.24(+1.52%) |
Oct 08, 2009 | 16.02 | 16.08 | 15.83 | 15.91 | 68,267,792 | +0.04(+0.25%) |
Oct 07, 2009 | 15.79 | 15.99 | 15.74 | 15.87 | 64,326,684 | +0.17(+1.11%) |
Oct 06, 2009 | 15.57 | 15.85 | 15.51 | 15.70 | 61,547,064 | +0.28(+1.79%) |
Oct 05, 2009 | 15.40 | 15.54 | 15.18 | 15.42 | 57,627,656 | +0.18(+1.19%) |
Oct 02, 2009 | 15.37 | 15.52 | 15.21 | 15.24 | 62,522,784 | -0.28(-1.82%) |
Oct 01, 2009 | 15.70 | 15.85 | 15.51 | 15.53 | 93,742,288 | -0.30(-1.91%) |
Sep 30, 2009 | 15.83 | 16.00 | 15.44 | 15.83 | 95,898,104 | +0.16(+1.03%) |
Sep 29, 2009 | 15.88 | 15.96 | 15.61 | 15.67 | 59,825,256 | -0.21(-1.31%) |
Sep 28, 2009 | 15.66 | 16.05 | 15.65 | 15.87 | 102,208,264 | +0.67(+4.38%) |
Sep 25, 2009 | 15.18 | 15.41 | 15.18 | 15.21 | 61,090,672 | -0.02(-0.13%) |
Sep 24, 2009 | 15.36 | 15.46 | 15.10 | 15.23 | 58,007,940 | -0.10(-0.66%) |
Sep 23, 2009 | 15.81 | 15.82 | 15.30 | 15.33 | 97,485,088 | -0.41(-2.61%) |
Sep 22, 2009 | 15.94 | 15.95 | 15.67 | 15.74 | 51,946,756 | -0.15(-0.93%) |
Sep 21, 2009 | 15.60 | 16.04 | 15.59 | 15.89 | 75,962,712 | +0.15(+0.98%) |
Sep 18, 2009 | 15.80 | 15.87 | 15.63 | 15.73 | 80,011,464 | +0.00(+0.03%) |
Sep 17, 2009 | 15.61 | 15.79 | 15.57 | 15.73 | 60,132,068 | +0.02(+0.15%) |
Sep 16, 2009 | 15.51 | 15.77 | 15.46 | 15.71 | 79,648,232 | +0.26(+1.65%) |
Sep 15, 2009 | 15.35 | 15.59 | 15.24 | 15.45 | 75,734,936 | +0.13(+0.83%) |
Sep 14, 2009 | 15.36 | 15.46 | 15.20 | 15.32 | 90,153,088 | -0.20(-1.30%) |
Sep 11, 2009 | 15.41 | 15.55 | 15.20 | 15.53 | 79,566,232 | +0.05(+0.35%) |
Sep 10, 2009 | 14.89 | 15.50 | 14.80 | 15.47 | 113,938,944 | +0.52(+3.51%) |
Sep 09, 2009 | 14.77 | 15.14 | 14.77 | 14.95 | 67,106,876 | +0.21(+1.41%) |
Sep 08, 2009 | 14.79 | 14.93 | 14.65 | 14.74 | 59,418,528 | +0.05(+0.37%) |
Sep 04, 2009 | 14.52 | 14.77 | 14.39 | 14.68 | 43,059,964 | +0.24(+1.63%) |
Sep 03, 2009 | 14.61 | 14.72 | 14.35 | 14.45 | 50,318,724 | -0.04(-0.28%) |
Sep 02, 2009 | 14.18 | 14.61 | 14.17 | 14.49 | 59,830,288 | +0.26(+1.79%) |
Sep 01, 2009 | 14.43 | 14.70 | 14.17 | 14.23 | 72,507,680 | -0.29(-1.99%) |
Aug 31, 2009 | 14.62 | 14.68 | 14.46 | 14.52 | 46,705,980 | -0.27(-1.82%) |
Aug 28, 2009 | 14.89 | 15.03 | 14.66 | 14.79 | 53,461,180 | +0.08(+0.55%) |
Aug 27, 2009 | 14.57 | 14.73 | 14.44 | 14.71 | 45,040,104 | -0.03(-0.23%) |
Aug 26, 2009 | 14.73 | 14.79 | 14.66 | 14.75 | 49,943,044 | -0.05(-0.32%) |
Aug 25, 2009 | 14.90 | 14.96 | 14.69 | 14.79 | 42,242,072 | -0.04(-0.27%) |
Aug 24, 2009 | 14.94 | 15.22 | 14.75 | 14.83 | 78,380,160 | -0.09(-0.59%) |
Aug 21, 2009 | 14.85 | 14.97 | 14.64 | 14.92 | 84,169,800 | +0.20(+1.37%) |
Aug 20, 2009 | 14.29 | 14.77 | 14.25 | 14.72 | 82,952,280 | +0.44(+3.06%) |
Aug 19, 2009 | 13.96 | 14.42 | 13.95 | 14.28 | 58,353,272 | +0.15(+1.10%) |
Aug 18, 2009 | 14.00 | 14.22 | 13.98 | 14.13 | 49,583,660 | +0.19(+1.35%) |
Aug 17, 2009 | 14.08 | 14.09 | 13.90 | 13.94 | 48,238,628 | -0.39(-2.72%) |
Aug 14, 2009 | 14.44 | 14.49 | 14.12 | 14.33 | 52,320,180 | -0.13(-0.93%) |
Aug 13, 2009 | 14.48 | 14.56 | 14.35 | 14.46 | 57,896,792 | +0.05(+0.37%) |
Aug 12, 2009 | 14.27 | 14.53 | 14.24 | 14.41 | 73,574,728 | +0.17(+1.23%) |
Aug 11, 2009 | 14.44 | 14.48 | 14.16 | 14.23 | 79,720,864 | -0.32(-2.17%) |
Aug 10, 2009 | 14.78 | 14.87 | 14.46 | 14.55 | 69,315,680 | -0.37(-2.48%) |
Aug 07, 2009 | 15.12 | 15.29 | 14.89 | 14.92 | 69,789,872 | -0.08(-0.53%) |
Aug 06, 2009 | 14.82 | 15.07 | 14.58 | 15.00 | 123,891,104 | +0.09(+0.62%) |
Aug 05, 2009 | 15.16 | 15.18 | 14.80 | 14.91 | 116,955,216 | -0.18(-1.20%) |
Aug 04, 2009 | 15.09 | 15.16 | 14.92 | 15.09 | 83,036,880 | -0.09(-0.58%) |