Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.27 | 14.35 | 13.85 | 13.91 | 35,971,548 | -0.40(-2.77%) |
Oct 29, 2009 | 14.11 | 14.41 | 14.01 | 14.31 | 30,317,858 | +0.35(+2.48%) |
Oct 28, 2009 | 14.43 | 14.51 | 13.91 | 13.96 | 49,728,744 | -0.47(-3.25%) |
Oct 27, 2009 | 14.84 | 14.87 | 14.34 | 14.43 | 69,805,912 | -0.47(-3.15%) |
Oct 26, 2009 | 14.92 | 15.18 | 14.78 | 14.90 | 27,868,332 | +0.02(+0.14%) |
Oct 23, 2009 | 14.91 | 14.96 | 14.82 | 14.88 | 31,600,294 | -0.16(-1.10%) |
Oct 22, 2009 | 14.67 | 15.10 | 14.65 | 15.05 | 52,156,056 | +0.42(+2.84%) |
Oct 21, 2009 | 14.94 | 15.20 | 14.63 | 14.63 | 66,723,884 | -0.33(-2.20%) |
Oct 20, 2009 | 14.87 | 15.04 | 14.87 | 14.96 | 30,177,106 | -0.18(-1.20%) |
Oct 19, 2009 | 15.04 | 15.26 | 14.96 | 15.14 | 20,280,790 | +0.20(+1.35%) |
Oct 16, 2009 | 14.90 | 15.06 | 14.76 | 14.94 | 21,359,724 | -0.07(-0.49%) |
Oct 15, 2009 | 14.88 | 15.09 | 14.83 | 15.01 | 22,296,788 | +0.09(+0.64%) |
Oct 14, 2009 | 14.78 | 14.97 | 14.72 | 14.92 | 42,305,324 | +0.33(+2.29%) |
Oct 13, 2009 | 14.53 | 14.66 | 14.52 | 14.59 | 17,744,200 | -0.05(-0.31%) |
Oct 12, 2009 | 14.72 | 14.73 | 14.54 | 14.63 | 19,662,948 | +0.10(+0.68%) |
Oct 09, 2009 | 14.52 | 14.56 | 14.37 | 14.53 | 26,279,692 | +0.01(+0.06%) |
Oct 08, 2009 | 14.38 | 14.63 | 14.31 | 14.52 | 42,835,984 | +0.24(+1.70%) |
Oct 07, 2009 | 14.33 | 14.38 | 14.21 | 14.28 | 19,615,410 | +0.00(+0.03%) |
Oct 06, 2009 | 14.04 | 14.30 | 14.03 | 14.28 | 36,214,540 | +0.35(+2.55%) |
Oct 05, 2009 | 13.53 | 13.96 | 13.53 | 13.92 | 46,078,864 | +0.40(+2.96%) |
Oct 02, 2009 | 13.51 | 13.69 | 13.51 | 13.52 | 30,759,888 | -0.15(-1.12%) |
Oct 01, 2009 | 13.98 | 14.03 | 13.63 | 13.68 | 54,372,852 | -0.39(-2.78%) |
Sep 30, 2009 | 14.17 | 14.22 | 13.88 | 14.07 | 33,303,296 | -0.09(-0.67%) |
Sep 29, 2009 | 14.10 | 14.25 | 14.03 | 14.16 | 23,640,596 | +0.11(+0.79%) |
Sep 28, 2009 | 13.84 | 14.10 | 13.80 | 14.05 | 18,465,090 | +0.26(+1.85%) |
Sep 25, 2009 | 13.81 | 13.96 | 13.72 | 13.79 | 28,612,332 | -0.08(-0.59%) |
Sep 24, 2009 | 14.07 | 14.09 | 13.77 | 13.88 | 31,106,528 | -0.15(-1.06%) |
Sep 23, 2009 | 14.28 | 14.31 | 14.03 | 14.03 | 26,552,634 | -0.19(-1.36%) |
Sep 22, 2009 | 14.23 | 14.32 | 14.14 | 14.22 | 33,294,050 | +0.09(+0.64%) |
Sep 21, 2009 | 14.02 | 14.23 | 13.94 | 14.13 | 54,976,684 | -0.04(-0.26%) |
Sep 18, 2009 | 14.04 | 14.18 | 13.90 | 14.17 | 18,702,372 | +0.17(+1.24%) |
Sep 17, 2009 | 13.99 | 14.16 | 13.91 | 13.99 | 27,588,582 | +0.14(+0.98%) |
Sep 16, 2009 | 13.93 | 14.08 | 13.81 | 13.86 | 32,542,368 | +0.00(+0.00%) |
Sep 15, 2009 | 13.86 | 13.89 | 13.57 | 13.86 | 49,690,456 | +0.06(+0.42%) |
Sep 14, 2009 | 13.50 | 13.80 | 13.42 | 13.80 | 40,708,580 | +0.20(+1.45%) |
Sep 11, 2009 | 13.81 | 13.81 | 13.55 | 13.60 | 34,536,864 | -0.16(-1.20%) |
Sep 10, 2009 | 13.68 | 13.77 | 13.51 | 13.77 | 27,497,290 | +0.12(+0.88%) |
Sep 09, 2009 | 13.49 | 13.72 | 13.41 | 13.65 | 26,207,440 | +0.20(+1.47%) |
Sep 08, 2009 | 13.47 | 13.53 | 13.29 | 13.45 | 37,465,048 | -0.01(-0.06%) |
Sep 04, 2009 | 13.17 | 13.46 | 13.06 | 13.46 | 17,642,116 | +0.29(+2.19%) |
Sep 03, 2009 | 13.06 | 13.22 | 12.88 | 13.17 | 43,674,232 | +0.31(+2.40%) |
Sep 02, 2009 | 12.87 | 13.00 | 12.83 | 12.86 | 19,338,116 | -0.07(-0.57%) |
Sep 01, 2009 | 13.17 | 13.42 | 12.91 | 12.93 | 59,735,104 | -0.28(-2.09%) |
Aug 31, 2009 | 13.29 | 13.33 | 13.13 | 13.21 | 17,845,274 | -0.22(-1.63%) |
Aug 28, 2009 | 13.49 | 13.53 | 13.28 | 13.43 | 25,897,360 | +0.08(+0.59%) |
Aug 27, 2009 | 13.32 | 13.41 | 13.09 | 13.35 | 23,614,604 | +0.07(+0.53%) |
Aug 26, 2009 | 13.23 | 13.46 | 13.12 | 13.28 | 37,178,892 | +0.12(+0.88%) |
Aug 25, 2009 | 12.99 | 13.37 | 12.93 | 13.16 | 42,249,180 | +0.29(+2.24%) |
Aug 24, 2009 | 13.14 | 13.15 | 12.87 | 12.88 | 26,063,102 | -0.20(-1.54%) |
Aug 21, 2009 | 12.94 | 13.11 | 12.88 | 13.08 | 45,231,524 | +0.23(+1.76%) |
Aug 20, 2009 | 12.76 | 12.90 | 12.67 | 12.85 | 48,915,172 | -0.01(-0.10%) |
Aug 19, 2009 | 12.48 | 12.87 | 12.42 | 12.86 | 40,883,148 | +0.25(+1.96%) |
Aug 18, 2009 | 12.57 | 12.70 | 12.43 | 12.62 | 38,987,768 | +0.18(+1.42%) |
Aug 17, 2009 | 12.50 | 12.56 | 12.41 | 12.44 | 52,893,456 | -0.38(-2.93%) |
Aug 14, 2009 | 13.08 | 13.14 | 12.73 | 12.81 | 40,747,128 | -0.30(-2.26%) |
Aug 13, 2009 | 13.16 | 13.16 | 12.80 | 13.11 | 50,476,732 | +0.01(+0.06%) |
Aug 12, 2009 | 12.95 | 13.23 | 12.93 | 13.10 | 26,168,114 | +0.14(+1.05%) |
Aug 11, 2009 | 13.03 | 13.09 | 12.89 | 12.97 | 31,654,876 | -0.14(-1.10%) |
Aug 10, 2009 | 13.28 | 13.34 | 12.98 | 13.11 | 41,826,084 | -0.26(-1.94%) |
Aug 07, 2009 | 12.99 | 13.41 | 12.92 | 13.37 | 57,655,004 | +0.53(+4.11%) |
Aug 06, 2009 | 12.86 | 13.02 | 12.66 | 12.84 | 34,346,064 | +0.11(+0.84%) |
Aug 05, 2009 | 12.71 | 12.78 | 12.52 | 12.74 | 24,798,924 | +0.07(+0.59%) |
Aug 04, 2009 | 12.76 | 12.87 | 12.65 | 12.66 | 62,479,624 | -0.17(-1.35%) |