Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.78 | 15.79 | 14.95 | 15.07 | 122,880,464 | -0.64(-4.10%) |
Oct 29, 2009 | 15.36 | 15.84 | 15.28 | 15.71 | 79,137,848 | +0.48(+3.12%) |
Oct 28, 2009 | 15.61 | 15.66 | 15.16 | 15.24 | 101,454,944 | -0.54(-3.42%) |
Oct 27, 2009 | 15.92 | 16.00 | 15.70 | 15.78 | 82,739,016 | -0.08(-0.53%) |
Oct 26, 2009 | 16.10 | 16.33 | 15.67 | 15.86 | 91,073,720 | -0.20(-1.25%) |
Oct 23, 2009 | 16.02 | 16.08 | 15.97 | 16.06 | 83,360,608 | -0.15(-0.91%) |
Oct 22, 2009 | 16.38 | 16.46 | 15.97 | 16.21 | 118,368,704 | -0.20(-1.22%) |
Oct 21, 2009 | 16.39 | 16.85 | 16.38 | 16.41 | 91,456,736 | -0.05(-0.32%) |
Oct 20, 2009 | 16.40 | 16.50 | 16.38 | 16.46 | 95,620,560 | -0.27(-1.64%) |
Oct 19, 2009 | 16.96 | 17.04 | 16.70 | 16.74 | 93,850,048 | -0.25(-1.49%) |
Oct 16, 2009 | 17.28 | 17.34 | 16.75 | 16.99 | 172,552,096 | -0.75(-4.23%) |
Oct 15, 2009 | 17.74 | 17.79 | 17.41 | 17.74 | 87,286,232 | -0.05(-0.30%) |
Oct 14, 2009 | 17.72 | 17.83 | 17.53 | 17.79 | 87,547,920 | +0.48(+2.75%) |
Oct 13, 2009 | 17.25 | 17.48 | 16.99 | 17.32 | 66,810,808 | +0.06(+0.37%) |
Oct 12, 2009 | 17.32 | 17.42 | 17.19 | 17.26 | 55,451,308 | +0.16(+0.93%) |
Oct 09, 2009 | 17.12 | 17.30 | 17.01 | 17.10 | 66,629,368 | -0.04(-0.25%) |
Oct 08, 2009 | 17.39 | 17.49 | 17.12 | 17.14 | 73,171,952 | +0.06(+0.37%) |
Oct 07, 2009 | 16.94 | 17.25 | 16.81 | 17.08 | 57,551,112 | +0.08(+0.50%) |
Oct 06, 2009 | 17.05 | 17.33 | 16.91 | 16.99 | 90,534,424 | +0.26(+1.58%) |
Oct 05, 2009 | 16.47 | 16.81 | 16.39 | 16.73 | 70,093,920 | +0.50(+3.06%) |
Oct 02, 2009 | 16.33 | 16.55 | 16.01 | 16.23 | 125,951,088 | -0.64(-3.82%) |
Oct 01, 2009 | 17.23 | 17.32 | 16.85 | 16.88 | 107,345,328 | -0.48(-2.74%) |
Sep 30, 2009 | 17.78 | 17.82 | 17.23 | 17.35 | 114,247,816 | -0.31(-1.74%) |
Sep 29, 2009 | 17.87 | 18.06 | 17.62 | 17.66 | 76,398,960 | -0.08(-0.48%) |
Sep 28, 2009 | 17.40 | 17.87 | 17.37 | 17.74 | 69,758,672 | +0.44(+2.57%) |
Sep 25, 2009 | 17.28 | 17.51 | 16.97 | 17.30 | 98,170,080 | -0.22(-1.27%) |
Sep 24, 2009 | 18.03 | 18.14 | 17.27 | 17.52 | 116,547,704 | -0.44(-2.47%) |
Sep 23, 2009 | 18.14 | 18.49 | 17.91 | 17.96 | 127,115,944 | -0.01(-0.06%) |
Sep 22, 2009 | 18.03 | 18.16 | 17.87 | 17.97 | 90,721,144 | +0.26(+1.49%) |
Sep 21, 2009 | 17.36 | 17.85 | 17.16 | 17.71 | 103,291,392 | +0.27(+1.58%) |
Sep 18, 2009 | 17.84 | 17.84 | 17.36 | 17.44 | 116,423,488 | -0.67(-3.68%) |
Sep 17, 2009 | 17.93 | 18.51 | 17.28 | 18.10 | 241,314,256 | +0.90(+5.23%) |
Sep 16, 2009 | 16.82 | 17.63 | 16.76 | 17.20 | 261,393,760 | +0.78(+4.73%) |
Sep 15, 2009 | 15.90 | 16.58 | 15.89 | 16.42 | 203,699,520 | +0.67(+4.23%) |
Sep 14, 2009 | 14.94 | 15.82 | 14.78 | 15.76 | 135,570,912 | +0.70(+4.64%) |
Sep 11, 2009 | 15.26 | 15.38 | 15.02 | 15.06 | 98,608,488 | -0.13(-0.88%) |
Sep 10, 2009 | 15.31 | 15.34 | 14.90 | 15.19 | 116,741,432 | -0.07(-0.47%) |
Sep 09, 2009 | 15.17 | 15.43 | 15.00 | 15.26 | 150,022,336 | +0.38(+2.55%) |
Sep 08, 2009 | 14.90 | 15.08 | 14.74 | 14.88 | 139,267,168 | +0.65(+4.54%) |
Sep 04, 2009 | 13.84 | 14.27 | 13.65 | 14.24 | 75,239,352 | +0.43(+3.12%) |
Sep 03, 2009 | 13.70 | 13.84 | 13.64 | 13.81 | 53,032,428 | +0.26(+1.89%) |
Sep 02, 2009 | 13.56 | 13.67 | 13.38 | 13.55 | 68,563,776 | -0.12(-0.90%) |
Sep 01, 2009 | 14.10 | 14.25 | 13.65 | 13.67 | 100,755,632 | -0.60(-4.17%) |
Aug 31, 2009 | 14.31 | 14.35 | 14.11 | 14.27 | 65,359,232 | -0.18(-1.28%) |
Aug 28, 2009 | 14.73 | 14.75 | 14.35 | 14.45 | 71,978,632 | -0.11(-0.78%) |
Aug 27, 2009 | 14.48 | 14.63 | 14.32 | 14.57 | 62,153,028 | +0.08(+0.57%) |
Aug 26, 2009 | 14.62 | 14.68 | 14.38 | 14.48 | 64,885,808 | -0.20(-1.33%) |
Aug 25, 2009 | 14.61 | 14.82 | 14.58 | 14.68 | 72,736,352 | +0.10(+0.70%) |
Aug 24, 2009 | 14.74 | 14.88 | 14.42 | 14.58 | 83,365,440 | -0.01(-0.07%) |
Aug 21, 2009 | 14.53 | 14.66 | 14.37 | 14.59 | 88,281,104 | +0.41(+2.90%) |
Aug 20, 2009 | 14.02 | 14.25 | 13.93 | 14.18 | 62,223,024 | +0.29(+2.07%) |
Aug 19, 2009 | 13.68 | 13.98 | 13.64 | 13.89 | 58,775,484 | -0.06(-0.44%) |
Aug 18, 2009 | 13.89 | 14.01 | 13.81 | 13.95 | 58,561,536 | +0.37(+2.72%) |
Aug 17, 2009 | 13.70 | 13.78 | 13.51 | 13.58 | 79,139,480 | -0.71(-4.96%) |
Aug 14, 2009 | 14.48 | 14.52 | 14.13 | 14.29 | 63,979,524 | -0.42(-2.86%) |
Aug 13, 2009 | 14.76 | 14.80 | 14.31 | 14.71 | 81,581,552 | +0.21(+1.42%) |
Aug 12, 2009 | 14.17 | 14.72 | 14.04 | 14.50 | 89,931,384 | +0.14(+1.00%) |
Aug 11, 2009 | 14.82 | 14.87 | 14.23 | 14.36 | 100,041,312 | -0.60(-3.98%) |
Aug 10, 2009 | 15.01 | 15.22 | 14.77 | 14.96 | 83,447,976 | -0.13(-0.88%) |
Aug 07, 2009 | 14.91 | 15.27 | 14.77 | 15.09 | 93,329,568 | +0.40(+2.73%) |
Aug 06, 2009 | 14.57 | 14.81 | 14.39 | 14.69 | 117,073,520 | +0.33(+2.29%) |
Aug 05, 2009 | 14.22 | 14.47 | 14.20 | 14.36 | 97,093,976 | +0.17(+1.23%) |
Aug 04, 2009 | 14.02 | 14.19 | 13.74 | 14.19 | 111,330,664 | +0.12(+0.88%) |