Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.36 | 19.47 | 18.69 | 18.80 | 97,232,344 | -0.72(-3.68%) |
Oct 29, 2009 | 19.12 | 19.55 | 18.92 | 19.52 | 70,102,432 | +0.76(+4.04%) |
Oct 28, 2009 | 19.29 | 19.31 | 18.72 | 18.76 | 83,802,888 | -0.64(-3.28%) |
Oct 27, 2009 | 19.41 | 19.61 | 19.16 | 19.40 | 72,919,320 | -0.04(-0.21%) |
Oct 26, 2009 | 20.02 | 20.04 | 19.31 | 19.44 | 80,782,456 | -0.59(-2.97%) |
Oct 23, 2009 | 20.11 | 20.14 | 19.85 | 20.03 | 72,272,904 | -0.58(-2.82%) |
Oct 22, 2009 | 19.67 | 20.69 | 19.55 | 20.61 | 109,627,960 | +0.87(+4.39%) |
Oct 21, 2009 | 20.56 | 21.26 | 19.70 | 19.74 | 166,356,480 | -1.07(-5.12%) |
Oct 20, 2009 | 20.71 | 20.93 | 20.63 | 20.81 | 60,988,384 | +0.27(+1.30%) |
Oct 19, 2009 | 20.74 | 20.78 | 20.34 | 20.54 | 47,306,408 | +0.03(+0.17%) |
Oct 16, 2009 | 20.89 | 20.93 | 20.38 | 20.51 | 84,120,920 | -0.93(-4.33%) |
Oct 15, 2009 | 21.18 | 21.54 | 21.12 | 21.44 | 57,189,616 | +0.03(+0.13%) |
Oct 14, 2009 | 20.97 | 21.47 | 20.76 | 21.41 | 92,041,632 | +0.87(+4.26%) |
Oct 13, 2009 | 20.48 | 20.73 | 20.24 | 20.54 | 56,549,732 | -0.15(-0.73%) |
Oct 12, 2009 | 19.92 | 20.87 | 19.89 | 20.69 | 76,820,200 | +0.73(+3.66%) |
Oct 09, 2009 | 19.82 | 20.04 | 19.72 | 19.96 | 42,776,940 | +0.11(+0.55%) |
Oct 08, 2009 | 19.92 | 20.11 | 19.75 | 19.85 | 66,277,636 | -0.14(-0.72%) |
Oct 07, 2009 | 19.46 | 20.02 | 19.38 | 19.99 | 61,179,568 | +0.41(+2.09%) |
Oct 06, 2009 | 19.36 | 19.85 | 19.34 | 19.58 | 86,458,064 | +0.39(+2.03%) |
Oct 05, 2009 | 18.75 | 19.33 | 18.68 | 19.19 | 82,062,560 | +1.24(+6.89%) |
Oct 02, 2009 | 17.79 | 18.23 | 17.76 | 17.95 | 76,200,152 | -0.22(-1.20%) |
Oct 01, 2009 | 19.17 | 19.17 | 18.13 | 18.17 | 82,612,568 | -1.08(-5.61%) |
Sep 30, 2009 | 19.42 | 19.59 | 19.05 | 19.25 | 57,362,216 | -0.12(-0.60%) |
Sep 29, 2009 | 19.61 | 19.79 | 19.33 | 19.37 | 43,449,288 | -0.21(-1.08%) |
Sep 28, 2009 | 19.34 | 19.74 | 19.14 | 19.58 | 45,841,860 | +0.32(+1.67%) |
Sep 25, 2009 | 19.31 | 19.43 | 18.99 | 19.26 | 50,476,448 | -0.18(-0.91%) |
Sep 24, 2009 | 19.74 | 19.94 | 19.08 | 19.44 | 68,255,568 | -0.21(-1.08%) |
Sep 23, 2009 | 20.04 | 20.09 | 19.61 | 19.65 | 55,853,892 | -0.43(-2.14%) |
Sep 22, 2009 | 19.56 | 20.18 | 19.35 | 20.08 | 66,160,864 | +0.75(+3.89%) |
Sep 21, 2009 | 19.40 | 19.60 | 19.23 | 19.33 | 50,302,756 | -0.14(-0.70%) |
Sep 18, 2009 | 19.87 | 19.87 | 19.29 | 19.46 | 62,570,932 | -0.20(-1.01%) |
Sep 17, 2009 | 19.98 | 20.11 | 19.51 | 19.66 | 53,972,036 | +0.07(+0.35%) |
Sep 16, 2009 | 19.66 | 20.20 | 19.38 | 19.60 | 72,607,936 | +0.07(+0.35%) |
Sep 15, 2009 | 19.08 | 19.74 | 18.99 | 19.53 | 74,270,864 | +0.45(+2.36%) |
Sep 14, 2009 | 18.56 | 19.12 | 18.52 | 19.08 | 46,902,416 | +0.33(+1.79%) |
Sep 11, 2009 | 19.01 | 19.19 | 18.70 | 18.74 | 49,476,212 | -0.29(-1.54%) |
Sep 10, 2009 | 18.79 | 19.10 | 18.65 | 19.03 | 59,920,872 | +0.12(+0.65%) |
Sep 09, 2009 | 18.47 | 18.96 | 18.43 | 18.91 | 69,498,856 | +0.48(+2.59%) |
Sep 08, 2009 | 18.59 | 18.64 | 18.17 | 18.43 | 46,451,180 | +0.05(+0.26%) |
Sep 04, 2009 | 18.36 | 18.43 | 18.15 | 18.39 | 46,194,324 | +0.00(+0.00%) |
Sep 03, 2009 | 17.99 | 18.39 | 17.98 | 18.39 | 57,764,460 | +0.56(+3.14%) |
Sep 02, 2009 | 17.83 | 18.24 | 17.69 | 17.82 | 78,856,320 | -0.06(-0.34%) |
Sep 01, 2009 | 18.68 | 18.97 | 17.63 | 17.89 | 127,769,696 | -0.92(-4.87%) |
Aug 31, 2009 | 18.43 | 18.86 | 18.29 | 18.80 | 52,127,348 | +0.15(+0.81%) |
Aug 28, 2009 | 19.14 | 19.14 | 18.59 | 18.65 | 51,822,532 | -0.30(-1.59%) |
Aug 27, 2009 | 18.82 | 19.03 | 18.69 | 18.95 | 51,640,424 | +0.08(+0.43%) |
Aug 26, 2009 | 18.54 | 18.94 | 18.46 | 18.87 | 61,381,520 | +0.20(+1.06%) |
Aug 25, 2009 | 18.84 | 19.18 | 18.65 | 18.67 | 62,553,612 | +0.01(+0.04%) |
Aug 24, 2009 | 19.25 | 19.50 | 18.58 | 18.67 | 75,536,712 | -0.42(-2.22%) |
Aug 21, 2009 | 19.07 | 19.18 | 18.87 | 19.09 | 74,849,128 | +0.31(+1.67%) |
Aug 20, 2009 | 18.24 | 18.94 | 18.23 | 18.77 | 70,400,176 | +0.59(+3.27%) |
Aug 19, 2009 | 17.78 | 18.35 | 17.65 | 18.18 | 67,969,808 | +0.18(+1.03%) |
Aug 18, 2009 | 18.13 | 18.28 | 17.91 | 18.00 | 53,628,880 | -0.20(-1.09%) |
Aug 17, 2009 | 18.28 | 18.44 | 17.93 | 18.19 | 75,956,832 | -0.75(-3.97%) |
Aug 14, 2009 | 18.99 | 19.19 | 18.65 | 18.95 | 65,947,204 | -0.10(-0.54%) |
Aug 13, 2009 | 18.82 | 19.06 | 17.80 | 19.05 | 72,401,664 | +0.48(+2.61%) |
Aug 12, 2009 | 18.26 | 18.79 | 18.19 | 18.56 | 78,260,320 | +0.19(+1.04%) |
Aug 11, 2009 | 19.33 | 19.35 | 18.37 | 18.37 | 106,586,968 | -1.20(-6.11%) |
Aug 10, 2009 | 19.47 | 19.81 | 19.23 | 19.57 | 63,453,528 | -0.08(-0.42%) |
Aug 07, 2009 | 19.41 | 20.05 | 19.13 | 19.65 | 104,781,152 | +0.54(+2.82%) |
Aug 06, 2009 | 19.51 | 19.81 | 18.77 | 19.11 | 125,245,296 | -0.03(-0.18%) |
Aug 05, 2009 | 18.25 | 19.16 | 18.17 | 19.14 | 127,900,656 | +1.15(+6.38%) |
Aug 04, 2009 | 17.55 | 18.44 | 17.23 | 18.00 | 120,374,592 | +0.37(+2.09%) |