Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.83 | 16.00 | 15.44 | 15.83 | 95,898,104 | +0.16(+1.03%) |
Sep 29, 2009 | 15.88 | 15.96 | 15.61 | 15.67 | 59,825,256 | -0.21(-1.31%) |
Sep 28, 2009 | 15.66 | 16.05 | 15.65 | 15.87 | 102,208,264 | +0.67(+4.38%) |
Sep 25, 2009 | 15.18 | 15.41 | 15.18 | 15.21 | 61,090,672 | -0.02(-0.13%) |
Sep 24, 2009 | 15.36 | 15.46 | 15.10 | 15.23 | 58,007,940 | -0.10(-0.66%) |
Sep 23, 2009 | 15.81 | 15.82 | 15.30 | 15.33 | 97,485,088 | -0.41(-2.61%) |
Sep 22, 2009 | 15.94 | 15.95 | 15.67 | 15.74 | 51,946,756 | -0.15(-0.93%) |
Sep 21, 2009 | 15.60 | 16.04 | 15.59 | 15.89 | 75,962,712 | +0.15(+0.98%) |
Sep 18, 2009 | 15.80 | 15.87 | 15.63 | 15.73 | 80,011,464 | +0.00(+0.03%) |
Sep 17, 2009 | 15.61 | 15.79 | 15.57 | 15.73 | 60,132,068 | +0.02(+0.15%) |
Sep 16, 2009 | 15.51 | 15.77 | 15.46 | 15.71 | 79,648,232 | +0.26(+1.65%) |
Sep 15, 2009 | 15.35 | 15.59 | 15.24 | 15.45 | 75,734,936 | +0.13(+0.83%) |
Sep 14, 2009 | 15.36 | 15.46 | 15.20 | 15.32 | 90,153,088 | -0.20(-1.30%) |
Sep 11, 2009 | 15.41 | 15.55 | 15.20 | 15.53 | 79,566,232 | +0.05(+0.35%) |
Sep 10, 2009 | 14.89 | 15.50 | 14.80 | 15.47 | 113,938,944 | +0.52(+3.51%) |
Sep 09, 2009 | 14.77 | 15.14 | 14.77 | 14.95 | 67,106,876 | +0.21(+1.41%) |
Sep 08, 2009 | 14.79 | 14.93 | 14.65 | 14.74 | 59,418,528 | +0.05(+0.37%) |
Sep 04, 2009 | 14.52 | 14.77 | 14.39 | 14.68 | 43,059,964 | +0.24(+1.63%) |
Sep 03, 2009 | 14.61 | 14.72 | 14.35 | 14.45 | 50,318,724 | -0.04(-0.28%) |
Sep 02, 2009 | 14.18 | 14.61 | 14.17 | 14.49 | 59,830,288 | +0.26(+1.79%) |
Sep 01, 2009 | 14.43 | 14.70 | 14.17 | 14.23 | 72,507,680 | -0.29(-1.99%) |
Aug 31, 2009 | 14.62 | 14.68 | 14.46 | 14.52 | 46,705,980 | -0.27(-1.82%) |
Aug 28, 2009 | 14.89 | 15.03 | 14.66 | 14.79 | 53,461,180 | +0.08(+0.55%) |
Aug 27, 2009 | 14.57 | 14.73 | 14.44 | 14.71 | 45,040,104 | -0.03(-0.23%) |
Aug 26, 2009 | 14.73 | 14.79 | 14.66 | 14.75 | 49,943,044 | -0.05(-0.32%) |
Aug 25, 2009 | 14.90 | 14.96 | 14.69 | 14.79 | 42,242,072 | -0.04(-0.27%) |
Aug 24, 2009 | 14.94 | 15.22 | 14.75 | 14.83 | 78,380,160 | -0.09(-0.59%) |
Aug 21, 2009 | 14.85 | 14.97 | 14.64 | 14.92 | 84,169,800 | +0.20(+1.37%) |
Aug 20, 2009 | 14.29 | 14.77 | 14.25 | 14.72 | 82,952,280 | +0.44(+3.06%) |
Aug 19, 2009 | 13.96 | 14.42 | 13.95 | 14.28 | 58,353,272 | +0.15(+1.10%) |
Aug 18, 2009 | 14.00 | 14.22 | 13.98 | 14.13 | 49,583,660 | +0.19(+1.35%) |
Aug 17, 2009 | 14.08 | 14.09 | 13.90 | 13.94 | 48,238,628 | -0.39(-2.72%) |
Aug 14, 2009 | 14.44 | 14.49 | 14.12 | 14.33 | 52,320,180 | -0.13(-0.93%) |
Aug 13, 2009 | 14.48 | 14.56 | 14.35 | 14.46 | 57,896,792 | +0.05(+0.37%) |
Aug 12, 2009 | 14.27 | 14.53 | 14.24 | 14.41 | 73,574,728 | +0.17(+1.23%) |
Aug 11, 2009 | 14.44 | 14.48 | 14.16 | 14.23 | 79,720,864 | -0.32(-2.17%) |
Aug 10, 2009 | 14.78 | 14.87 | 14.46 | 14.55 | 69,315,680 | -0.37(-2.48%) |
Aug 07, 2009 | 15.12 | 15.29 | 14.89 | 14.92 | 69,789,872 | -0.08(-0.53%) |
Aug 06, 2009 | 14.82 | 15.07 | 14.58 | 15.00 | 123,891,104 | +0.09(+0.62%) |
Aug 05, 2009 | 15.16 | 15.18 | 14.80 | 14.91 | 116,955,216 | -0.18(-1.20%) |
Aug 04, 2009 | 15.09 | 15.16 | 14.92 | 15.09 | 83,036,880 | -0.09(-0.58%) |
Aug 03, 2009 | 14.93 | 15.20 | 14.92 | 15.18 | 90,616,960 | +0.38(+2.55%) |
Jul 31, 2009 | 14.75 | 14.91 | 14.69 | 14.80 | 61,972,792 | +0.02(+0.14%) |
Jul 30, 2009 | 14.78 | 15.06 | 14.68 | 14.78 | 78,646,864 | +0.17(+1.20%) |
Jul 29, 2009 | 14.66 | 14.70 | 14.46 | 14.60 | 50,007,192 | -0.14(-0.96%) |
Jul 28, 2009 | 14.54 | 14.79 | 14.37 | 14.75 | 59,609,684 | +0.06(+0.41%) |
Jul 27, 2009 | 14.73 | 14.76 | 14.57 | 14.68 | 47,003,296 | -0.03(-0.18%) |
Jul 24, 2009 | 14.44 | 14.77 | 14.40 | 14.71 | 60,442,740 | -0.01(-0.09%) |
Jul 23, 2009 | 14.42 | 14.84 | 14.31 | 14.72 | 93,403,552 | +0.30(+2.10%) |
Jul 22, 2009 | 14.42 | 14.68 | 14.30 | 14.42 | 78,206,928 | -0.09(-0.65%) |
Jul 21, 2009 | 14.30 | 14.52 | 14.04 | 14.52 | 107,924,752 | +0.30(+2.08%) |
Jul 20, 2009 | 14.00 | 14.30 | 13.99 | 14.22 | 117,319,168 | +0.43(+3.12%) |
Jul 17, 2009 | 13.57 | 13.84 | 13.43 | 13.79 | 102,889,400 | +0.26(+1.94%) |
Jul 16, 2009 | 13.27 | 13.58 | 13.25 | 13.53 | 85,913,672 | +0.21(+1.56%) |
Jul 15, 2009 | 12.99 | 13.37 | 12.88 | 13.32 | 130,795,360 | +0.73(+5.77%) |
Jul 14, 2009 | 12.39 | 12.73 | 12.39 | 12.59 | 69,871,616 | +0.11(+0.86%) |
Jul 13, 2009 | 12.24 | 12.49 | 12.05 | 12.49 | 92,768,064 | +0.15(+1.25%) |
Jul 10, 2009 | 12.16 | 12.41 | 12.12 | 12.33 | 69,370,568 | +0.11(+0.94%) |
Jul 09, 2009 | 12.28 | 12.45 | 12.14 | 12.22 | 78,714,952 | +0.03(+0.22%) |
Jul 08, 2009 | 12.27 | 12.32 | 11.98 | 12.19 | 79,643,288 | -0.07(-0.60%) |
Jul 07, 2009 | 12.47 | 12.52 | 12.23 | 12.26 | 61,763,348 | -0.20(-1.57%) |
Jul 06, 2009 | 12.32 | 12.57 | 12.30 | 12.46 | 52,504,108 | +0.02(+0.16%) |
Jul 02, 2009 | 12.55 | 12.59 | 12.41 | 12.44 | 61,814,784 | -0.20(-1.60%) |