Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.97 | 16.13 | 15.57 | 15.96 | 95,083,512 | +0.16(+1.03%) |
Sep 29, 2009 | 16.02 | 16.10 | 15.74 | 15.80 | 59,317,076 | -0.21(-1.31%) |
Sep 28, 2009 | 15.79 | 16.19 | 15.78 | 16.01 | 101,340,072 | +0.67(+4.38%) |
Sep 25, 2009 | 15.31 | 15.54 | 15.31 | 15.34 | 60,571,748 | -0.02(-0.13%) |
Sep 24, 2009 | 15.49 | 15.59 | 15.23 | 15.36 | 57,515,200 | -0.10(-0.66%) |
Sep 23, 2009 | 15.95 | 15.96 | 15.43 | 15.46 | 96,657,016 | -0.41(-2.61%) |
Sep 22, 2009 | 16.08 | 16.09 | 15.80 | 15.88 | 51,505,500 | -0.15(-0.93%) |
Sep 21, 2009 | 15.73 | 16.17 | 15.72 | 16.02 | 75,317,456 | +0.16(+0.98%) |
Sep 18, 2009 | 15.94 | 16.01 | 15.76 | 15.87 | 79,331,816 | +0.00(+0.03%) |
Sep 17, 2009 | 15.75 | 15.93 | 15.71 | 15.86 | 59,621,284 | +0.02(+0.15%) |
Sep 16, 2009 | 15.64 | 15.90 | 15.60 | 15.84 | 78,971,672 | +0.26(+1.65%) |
Sep 15, 2009 | 15.48 | 15.73 | 15.37 | 15.58 | 75,091,616 | +0.13(+0.83%) |
Sep 14, 2009 | 15.50 | 15.59 | 15.33 | 15.45 | 89,387,296 | -0.20(-1.30%) |
Sep 11, 2009 | 15.54 | 15.69 | 15.33 | 15.66 | 78,890,368 | +0.05(+0.35%) |
Sep 10, 2009 | 15.02 | 15.63 | 14.93 | 15.60 | 112,971,104 | +0.53(+3.51%) |
Sep 09, 2009 | 14.90 | 15.27 | 14.89 | 15.07 | 66,536,844 | +0.21(+1.41%) |
Sep 08, 2009 | 14.92 | 15.06 | 14.78 | 14.86 | 58,913,804 | +0.05(+0.37%) |
Sep 04, 2009 | 14.64 | 14.89 | 14.51 | 14.81 | 42,694,196 | +0.24(+1.63%) |
Sep 03, 2009 | 14.74 | 14.85 | 14.47 | 14.57 | 49,891,296 | -0.04(-0.28%) |
Sep 02, 2009 | 14.30 | 14.74 | 14.29 | 14.61 | 59,322,068 | +0.26(+1.80%) |
Sep 01, 2009 | 14.55 | 14.83 | 14.29 | 14.36 | 71,891,768 | -0.29(-1.99%) |
Aug 31, 2009 | 14.74 | 14.81 | 14.59 | 14.65 | 46,309,240 | -0.27(-1.82%) |
Aug 28, 2009 | 15.02 | 15.16 | 14.78 | 14.92 | 53,007,060 | +0.08(+0.55%) |
Aug 27, 2009 | 14.70 | 14.86 | 14.56 | 14.84 | 44,657,516 | -0.03(-0.23%) |
Aug 26, 2009 | 14.86 | 14.92 | 14.79 | 14.87 | 49,518,808 | -0.05(-0.32%) |
Aug 25, 2009 | 15.02 | 15.09 | 14.82 | 14.92 | 41,883,252 | -0.04(-0.27%) |
Aug 24, 2009 | 15.07 | 15.35 | 14.87 | 14.96 | 77,714,376 | -0.09(-0.59%) |
Aug 21, 2009 | 14.97 | 15.10 | 14.76 | 15.05 | 83,454,832 | +0.20(+1.37%) |
Aug 20, 2009 | 14.41 | 14.89 | 14.38 | 14.84 | 82,247,656 | +0.44(+3.06%) |
Aug 19, 2009 | 14.08 | 14.54 | 14.06 | 14.40 | 57,857,596 | +0.16(+1.09%) |
Aug 18, 2009 | 14.12 | 14.34 | 14.10 | 14.25 | 49,162,476 | +0.19(+1.35%) |
Aug 17, 2009 | 14.20 | 14.21 | 14.02 | 14.06 | 47,828,872 | -0.39(-2.72%) |
Aug 14, 2009 | 14.56 | 14.61 | 14.24 | 14.45 | 51,875,752 | -0.14(-0.93%) |
Aug 13, 2009 | 14.61 | 14.68 | 14.47 | 14.59 | 57,404,996 | +0.05(+0.37%) |
Aug 12, 2009 | 14.40 | 14.65 | 14.36 | 14.53 | 72,949,760 | +0.18(+1.23%) |
Aug 11, 2009 | 14.56 | 14.60 | 14.28 | 14.36 | 79,043,688 | -0.32(-2.17%) |
Aug 10, 2009 | 14.91 | 15.00 | 14.58 | 14.67 | 68,726,888 | -0.37(-2.48%) |
Aug 07, 2009 | 15.25 | 15.42 | 15.02 | 15.05 | 69,197,048 | -0.08(-0.53%) |
Aug 06, 2009 | 14.95 | 15.20 | 14.70 | 15.13 | 122,838,728 | +0.09(+0.62%) |
Aug 05, 2009 | 15.29 | 15.31 | 14.93 | 15.03 | 115,961,752 | -0.18(-1.20%) |
Aug 04, 2009 | 15.22 | 15.29 | 15.05 | 15.22 | 82,331,536 | -0.09(-0.58%) |
Aug 03, 2009 | 15.06 | 15.33 | 15.05 | 15.31 | 89,847,224 | +0.38(+2.55%) |
Jul 31, 2009 | 14.88 | 15.04 | 14.82 | 14.93 | 61,446,372 | +0.02(+0.14%) |
Jul 30, 2009 | 14.91 | 15.19 | 14.81 | 14.91 | 77,978,808 | +0.18(+1.20%) |
Jul 29, 2009 | 14.78 | 14.83 | 14.58 | 14.73 | 49,582,412 | -0.14(-0.96%) |
Jul 28, 2009 | 14.66 | 14.91 | 14.49 | 14.87 | 59,103,336 | +0.06(+0.41%) |
Jul 27, 2009 | 14.86 | 14.88 | 14.70 | 14.81 | 46,604,032 | -0.03(-0.18%) |
Jul 24, 2009 | 14.57 | 14.90 | 14.53 | 14.84 | 59,929,316 | -0.01(-0.09%) |
Jul 23, 2009 | 14.54 | 14.97 | 14.43 | 14.85 | 92,610,144 | +0.31(+2.10%) |
Jul 22, 2009 | 14.54 | 14.80 | 14.42 | 14.55 | 77,542,608 | -0.10(-0.65%) |
Jul 21, 2009 | 14.42 | 14.64 | 14.16 | 14.64 | 107,008,000 | +0.30(+2.08%) |
Jul 20, 2009 | 14.12 | 14.42 | 14.11 | 14.34 | 116,322,616 | +0.43(+3.12%) |
Jul 17, 2009 | 13.68 | 13.96 | 13.55 | 13.91 | 102,015,416 | +0.26(+1.94%) |
Jul 16, 2009 | 13.39 | 13.70 | 13.37 | 13.64 | 85,183,888 | +0.21(+1.56%) |
Jul 15, 2009 | 13.10 | 13.48 | 12.99 | 13.43 | 129,684,336 | +0.73(+5.77%) |
Jul 14, 2009 | 12.50 | 12.84 | 12.50 | 12.70 | 69,278,096 | +0.11(+0.86%) |
Jul 13, 2009 | 12.34 | 12.60 | 12.15 | 12.59 | 91,980,056 | +0.16(+1.25%) |
Jul 10, 2009 | 12.26 | 12.51 | 12.22 | 12.44 | 68,781,312 | +0.12(+0.93%) |
Jul 09, 2009 | 12.39 | 12.55 | 12.25 | 12.32 | 78,046,320 | +0.03(+0.22%) |
Jul 08, 2009 | 12.38 | 12.43 | 12.08 | 12.29 | 78,966,768 | -0.07(-0.60%) |
Jul 07, 2009 | 12.57 | 12.63 | 12.34 | 12.37 | 61,238,708 | -0.20(-1.57%) |
Jul 06, 2009 | 12.42 | 12.68 | 12.41 | 12.57 | 52,058,116 | +0.02(+0.16%) |
Jul 02, 2009 | 12.66 | 12.70 | 12.51 | 12.55 | 61,289,708 | -0.20(-1.60%) |