Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.65 | 15.71 | 15.40 | 15.51 | 33,941,180 | -0.10(-0.66%) |
Sep 29, 2009 | 15.98 | 16.19 | 15.53 | 15.61 | 46,670,664 | -0.25(-1.58%) |
Sep 28, 2009 | 15.96 | 16.12 | 15.82 | 15.86 | 17,052,770 | +0.01(+0.04%) |
Sep 25, 2009 | 16.42 | 16.44 | 15.54 | 15.86 | 53,683,464 | -0.64(-3.90%) |
Sep 24, 2009 | 16.47 | 16.59 | 16.21 | 16.50 | 17,880,416 | -0.09(-0.53%) |
Sep 23, 2009 | 16.70 | 16.83 | 16.55 | 16.59 | 16,684,096 | -0.11(-0.66%) |
Sep 22, 2009 | 16.52 | 16.77 | 16.45 | 16.70 | 16,987,166 | +0.23(+1.39%) |
Sep 21, 2009 | 16.40 | 16.67 | 16.38 | 16.47 | 14,415,761 | -0.09(-0.54%) |
Sep 18, 2009 | 16.59 | 16.67 | 16.42 | 16.56 | 16,944,094 | -0.01(-0.04%) |
Sep 17, 2009 | 16.60 | 16.80 | 16.45 | 16.57 | 15,859,471 | +0.05(+0.31%) |
Sep 16, 2009 | 16.44 | 16.74 | 16.31 | 16.51 | 18,494,440 | +0.09(+0.53%) |
Sep 15, 2009 | 16.38 | 16.48 | 16.24 | 16.43 | 17,101,498 | +0.07(+0.45%) |
Sep 14, 2009 | 16.05 | 16.38 | 16.05 | 16.35 | 14,592,580 | +0.13(+0.80%) |
Sep 11, 2009 | 16.27 | 16.27 | 16.10 | 16.22 | 17,153,982 | -0.00(-0.03%) |
Sep 10, 2009 | 15.79 | 16.27 | 15.77 | 16.23 | 18,939,728 | +0.41(+2.60%) |
Sep 09, 2009 | 15.99 | 16.00 | 15.75 | 15.82 | 18,256,526 | -0.11(-0.66%) |
Sep 08, 2009 | 15.87 | 15.99 | 15.74 | 15.92 | 13,613,720 | +0.13(+0.84%) |
Sep 04, 2009 | 15.85 | 15.92 | 15.72 | 15.79 | 11,022,676 | -0.12(-0.78%) |
Sep 03, 2009 | 15.80 | 15.94 | 15.66 | 15.91 | 19,012,158 | +0.18(+1.16%) |
Sep 02, 2009 | 15.66 | 15.90 | 15.58 | 15.73 | 14,855,626 | -0.02(-0.11%) |
Sep 01, 2009 | 15.88 | 16.16 | 15.74 | 15.75 | 24,829,904 | -0.21(-1.29%) |
Aug 31, 2009 | 15.64 | 16.00 | 15.62 | 15.96 | 23,975,240 | +0.13(+0.85%) |
Aug 28, 2009 | 15.72 | 15.82 | 15.55 | 15.82 | 15,621,652 | +0.18(+1.13%) |
Aug 27, 2009 | 15.64 | 15.76 | 15.55 | 15.64 | 22,953,494 | -0.11(-0.70%) |
Aug 26, 2009 | 15.39 | 15.81 | 15.36 | 15.75 | 21,126,904 | +0.27(+1.77%) |
Aug 25, 2009 | 15.29 | 15.48 | 15.24 | 15.48 | 19,578,046 | +0.23(+1.52%) |
Aug 24, 2009 | 15.54 | 15.60 | 15.21 | 15.25 | 22,256,488 | -0.24(-1.52%) |
Aug 21, 2009 | 15.34 | 15.50 | 15.23 | 15.48 | 30,588,498 | +0.27(+1.76%) |
Aug 20, 2009 | 15.06 | 15.26 | 14.98 | 15.22 | 13,534,280 | +0.14(+0.91%) |
Aug 19, 2009 | 14.89 | 15.09 | 14.84 | 15.08 | 17,213,338 | +0.04(+0.28%) |
Aug 18, 2009 | 14.96 | 15.11 | 14.93 | 15.04 | 19,023,324 | +0.18(+1.24%) |
Aug 17, 2009 | 15.00 | 15.03 | 14.82 | 14.85 | 22,025,736 | -0.36(-2.38%) |
Aug 14, 2009 | 15.33 | 15.41 | 15.15 | 15.21 | 13,607,722 | -0.20(-1.28%) |
Aug 13, 2009 | 15.37 | 15.46 | 15.25 | 15.41 | 16,674,043 | +0.05(+0.34%) |
Aug 12, 2009 | 15.32 | 15.50 | 15.23 | 15.36 | 16,075,839 | -0.04(-0.23%) |
Aug 11, 2009 | 15.38 | 15.54 | 15.38 | 15.40 | 16,195,232 | -0.06(-0.39%) |
Aug 10, 2009 | 15.49 | 15.59 | 15.39 | 15.46 | 11,183,208 | -0.06(-0.42%) |
Aug 07, 2009 | 15.54 | 15.63 | 15.42 | 15.52 | 17,136,166 | +0.12(+0.76%) |
Aug 06, 2009 | 15.38 | 15.64 | 15.25 | 15.41 | 23,274,864 | +0.06(+0.39%) |
Aug 05, 2009 | 15.53 | 15.53 | 15.23 | 15.35 | 22,140,544 | -0.09(-0.58%) |
Aug 04, 2009 | 15.33 | 15.51 | 15.24 | 15.44 | 20,812,514 | -0.06(-0.40%) |
Aug 03, 2009 | 14.85 | 15.51 | 14.79 | 15.50 | 33,792,636 | +0.81(+5.50%) |
Jul 31, 2009 | 15.02 | 15.07 | 14.67 | 14.69 | 36,815,156 | -0.39(-2.60%) |
Jul 30, 2009 | 15.19 | 15.64 | 15.00 | 15.08 | 64,364,032 | +0.10(+0.64%) |
Jul 29, 2009 | 14.95 | 15.01 | 14.75 | 14.99 | 24,331,248 | +0.11(+0.72%) |
Jul 28, 2009 | 15.19 | 15.33 | 14.84 | 14.88 | 25,226,722 | -0.36(-2.38%) |
Jul 27, 2009 | 15.24 | 15.33 | 15.06 | 15.24 | 15,873,023 | +0.14(+0.94%) |
Jul 24, 2009 | 14.87 | 15.18 | 14.87 | 15.10 | 1,782 | +0.02(+0.15%) |
Jul 23, 2009 | 15.08 | 15.22 | 14.95 | 15.08 | 21,607,416 | +0.08(+0.51%) |
Jul 22, 2009 | 14.95 | 15.16 | 14.88 | 15.00 | 28,216,464 | -0.07(-0.45%) |
Jul 21, 2009 | 15.06 | 15.08 | 14.76 | 15.07 | 19,765,804 | +0.01(+0.04%) |
Jul 20, 2009 | 14.44 | 15.10 | 14.43 | 15.06 | 35,894,308 | +0.68(+4.71%) |
Jul 17, 2009 | 14.42 | 14.59 | 14.36 | 14.38 | 20,138,292 | -0.07(-0.48%) |
Jul 16, 2009 | 14.01 | 14.52 | 13.96 | 14.45 | 55,797,332 | +0.39(+2.81%) |
Jul 15, 2009 | 13.69 | 14.08 | 13.62 | 14.06 | 40,651,456 | +0.53(+3.91%) |
Jul 14, 2009 | 13.58 | 13.58 | 13.38 | 13.53 | 14,806,648 | -0.01(-0.10%) |
Jul 13, 2009 | 13.30 | 13.56 | 13.29 | 13.54 | 34,131,496 | +0.11(+0.82%) |
Jul 10, 2009 | 13.44 | 13.54 | 13.33 | 13.43 | 18,555,654 | -0.13(-0.96%) |
Jul 09, 2009 | 13.50 | 13.61 | 13.41 | 13.56 | 29,651,152 | +0.21(+1.60%) |
Jul 08, 2009 | 13.40 | 13.54 | 13.02 | 13.35 | 71,380,824 | -0.05(-0.37%) |
Jul 07, 2009 | 13.76 | 13.76 | 13.33 | 13.40 | 33,823,760 | -0.22(-1.58%) |
Jul 06, 2009 | 13.48 | 13.71 | 13.44 | 13.62 | 26,048,356 | +0.13(+0.98%) |
Jul 02, 2009 | 13.64 | 13.85 | 13.48 | 13.48 | 23,963,760 | -0.16(-1.18%) |