Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.97 | 14.99 | 14.74 | 14.76 | 59,349,204 | -0.15(-1.03%) |
Oct 29, 2009 | 14.90 | 15.00 | 14.80 | 14.92 | 48,568,096 | +0.09(+0.59%) |
Oct 28, 2009 | 14.80 | 14.97 | 14.78 | 14.83 | 57,270,900 | +0.01(+0.06%) |
Oct 27, 2009 | 14.85 | 14.89 | 14.79 | 14.82 | 52,468,932 | +0.01(+0.06%) |
Oct 26, 2009 | 15.03 | 15.04 | 14.80 | 14.81 | 51,402,160 | -0.18(-1.19%) |
Oct 23, 2009 | 14.98 | 15.01 | 14.92 | 14.99 | 50,865,984 | -0.01(-0.08%) |
Oct 22, 2009 | 15.04 | 15.08 | 14.87 | 15.00 | 82,800,880 | -0.04(-0.30%) |
Oct 21, 2009 | 15.35 | 15.44 | 14.96 | 15.04 | 73,714,928 | -0.32(-2.07%) |
Oct 20, 2009 | 15.31 | 15.39 | 15.30 | 15.36 | 44,562,564 | -0.06(-0.37%) |
Oct 19, 2009 | 15.26 | 15.44 | 15.23 | 15.42 | 51,856,560 | +0.20(+1.31%) |
Oct 16, 2009 | 15.09 | 15.28 | 15.04 | 15.22 | 55,676,496 | +0.08(+0.53%) |
Oct 15, 2009 | 14.94 | 15.15 | 14.92 | 15.14 | 72,978,344 | +0.23(+1.51%) |
Oct 14, 2009 | 15.04 | 15.05 | 14.90 | 14.91 | 54,089,124 | -0.04(-0.30%) |
Oct 13, 2009 | 14.76 | 15.03 | 14.75 | 14.96 | 70,181,776 | +0.22(+1.47%) |
Oct 12, 2009 | 14.92 | 14.92 | 14.70 | 14.74 | 55,049,936 | -0.11(-0.72%) |
Oct 09, 2009 | 14.80 | 14.87 | 14.74 | 14.85 | 55,136,224 | +0.07(+0.46%) |
Oct 08, 2009 | 14.72 | 14.82 | 14.68 | 14.78 | 50,352,816 | +0.07(+0.51%) |
Oct 07, 2009 | 14.72 | 14.77 | 14.65 | 14.71 | 39,106,628 | +0.00(+0.02%) |
Oct 06, 2009 | 14.63 | 14.75 | 14.60 | 14.70 | 59,173,092 | +0.12(+0.86%) |
Oct 05, 2009 | 14.56 | 14.62 | 14.52 | 14.58 | 47,847,608 | -0.01(-0.04%) |
Oct 02, 2009 | 14.53 | 14.66 | 14.51 | 14.58 | 50,797,420 | -0.00(-0.03%) |
Oct 01, 2009 | 14.58 | 14.67 | 14.48 | 14.59 | 75,448,912 | +0.00(+0.00%) |
Sep 30, 2009 | 14.64 | 14.65 | 14.48 | 14.59 | 74,346,240 | -0.04(-0.28%) |
Sep 29, 2009 | 14.75 | 14.76 | 14.61 | 14.63 | 57,549,636 | -0.08(-0.55%) |
Sep 28, 2009 | 14.74 | 14.77 | 14.66 | 14.71 | 49,780,664 | +0.01(+0.06%) |
Sep 25, 2009 | 14.98 | 15.05 | 14.68 | 14.70 | 88,672,240 | -0.37(-2.43%) |
Sep 24, 2009 | 15.05 | 15.11 | 14.96 | 15.07 | 40,192,748 | +0.09(+0.60%) |
Sep 23, 2009 | 15.17 | 15.19 | 14.98 | 14.98 | 47,171,960 | -0.18(-1.16%) |
Sep 22, 2009 | 15.16 | 15.24 | 15.13 | 15.15 | 48,937,796 | +0.02(+0.16%) |
Sep 21, 2009 | 14.87 | 15.15 | 14.86 | 15.13 | 51,386,408 | +0.24(+1.60%) |
Sep 18, 2009 | 14.86 | 14.98 | 14.84 | 14.89 | 112,562,008 | +0.04(+0.30%) |
Sep 17, 2009 | 14.89 | 14.90 | 14.81 | 14.85 | 59,796,816 | +0.04(+0.28%) |
Sep 16, 2009 | 14.85 | 14.91 | 14.78 | 14.80 | 59,194,676 | -0.03(-0.22%) |
Sep 15, 2009 | 15.01 | 15.03 | 14.81 | 14.84 | 88,833,464 | -0.13(-0.89%) |
Sep 14, 2009 | 14.97 | 15.01 | 14.92 | 14.97 | 55,675,608 | -0.10(-0.67%) |
Sep 11, 2009 | 15.15 | 15.17 | 15.04 | 15.07 | 54,171,904 | -0.09(-0.61%) |
Sep 10, 2009 | 15.13 | 15.24 | 15.07 | 15.16 | 76,947,752 | -0.02(-0.16%) |
Sep 09, 2009 | 15.31 | 15.31 | 15.11 | 15.19 | 50,783,584 | -0.09(-0.56%) |
Sep 08, 2009 | 15.37 | 15.39 | 15.25 | 15.27 | 47,560,280 | -0.08(-0.54%) |
Sep 04, 2009 | 15.36 | 15.48 | 15.30 | 15.36 | 44,658,468 | -0.02(-0.12%) |
Sep 03, 2009 | 15.20 | 15.41 | 15.15 | 15.37 | 54,840,988 | +0.24(+1.61%) |
Sep 02, 2009 | 15.09 | 15.17 | 15.09 | 15.13 | 45,235,648 | -0.02(-0.12%) |
Sep 01, 2009 | 15.10 | 15.27 | 15.05 | 15.15 | 55,918,264 | +0.03(+0.22%) |
Aug 31, 2009 | 15.16 | 15.29 | 15.07 | 15.12 | 58,028,068 | -0.08(-0.51%) |
Aug 28, 2009 | 15.26 | 15.27 | 15.04 | 15.19 | 49,785,888 | -0.03(-0.21%) |
Aug 27, 2009 | 15.35 | 15.38 | 15.19 | 15.23 | 57,939,912 | -0.17(-1.08%) |
Aug 26, 2009 | 15.37 | 15.52 | 15.32 | 15.39 | 48,112,492 | +0.04(+0.25%) |
Aug 25, 2009 | 15.36 | 15.62 | 15.32 | 15.35 | 55,806,384 | +0.04(+0.23%) |
Aug 24, 2009 | 15.31 | 15.36 | 15.20 | 15.32 | 39,102,956 | +0.06(+0.37%) |
Aug 21, 2009 | 15.44 | 15.48 | 15.23 | 15.26 | 70,991,168 | -0.10(-0.68%) |
Aug 20, 2009 | 15.33 | 15.40 | 15.23 | 15.37 | 31,301,022 | +0.01(+0.08%) |
Aug 19, 2009 | 15.18 | 15.41 | 15.14 | 15.35 | 48,226,428 | +0.09(+0.60%) |
Aug 18, 2009 | 15.34 | 15.41 | 15.23 | 15.26 | 41,344,188 | -0.08(-0.55%) |
Aug 17, 2009 | 15.24 | 15.41 | 15.20 | 15.35 | 59,519,304 | -0.04(-0.28%) |
Aug 14, 2009 | 15.41 | 15.53 | 15.31 | 15.39 | 58,015,812 | -0.03(-0.17%) |
Aug 13, 2009 | 15.40 | 15.45 | 15.02 | 15.42 | 108,177,256 | +0.41(+2.71%) |
Aug 12, 2009 | 14.89 | 15.11 | 14.89 | 15.01 | 61,535,768 | +0.17(+1.12%) |
Aug 11, 2009 | 14.74 | 14.93 | 14.69 | 14.84 | 54,793,132 | +0.09(+0.64%) |
Aug 10, 2009 | 14.65 | 14.75 | 14.54 | 14.75 | 43,975,704 | +0.13(+0.87%) |
Aug 07, 2009 | 14.62 | 14.68 | 14.52 | 14.62 | 45,161,172 | +0.09(+0.63%) |
Aug 06, 2009 | 14.61 | 14.65 | 14.46 | 14.53 | 54,655,972 | -0.07(-0.45%) |
Aug 05, 2009 | 14.81 | 14.82 | 14.59 | 14.59 | 59,731,276 | -0.16(-1.09%) |
Aug 04, 2009 | 14.71 | 14.91 | 14.68 | 14.75 | 61,588,272 | -0.02(-0.16%) |