Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.79 | 18.79 | 18.36 | 18.58 | 23,748,978 | -0.13(-0.71%) |
Sep 29, 2009 | 19.06 | 19.14 | 18.61 | 18.71 | 19,734,916 | -0.33(-1.76%) |
Sep 28, 2009 | 18.80 | 19.13 | 18.76 | 19.05 | 9,839,038 | +0.32(+1.71%) |
Sep 25, 2009 | 18.75 | 18.99 | 18.52 | 18.73 | 17,002,634 | -0.13(-0.70%) |
Sep 24, 2009 | 19.20 | 19.21 | 18.76 | 18.86 | 17,257,974 | -0.22(-1.13%) |
Sep 23, 2009 | 19.34 | 19.50 | 19.05 | 19.08 | 20,202,012 | -0.19(-0.98%) |
Sep 22, 2009 | 19.70 | 19.75 | 19.17 | 19.27 | 20,542,230 | -0.36(-1.85%) |
Sep 21, 2009 | 19.50 | 19.81 | 19.42 | 19.63 | 12,782,065 | -0.06(-0.32%) |
Sep 18, 2009 | 19.54 | 19.84 | 19.53 | 19.69 | 22,607,876 | +0.22(+1.11%) |
Sep 17, 2009 | 19.82 | 19.83 | 19.36 | 19.47 | 19,093,756 | +0.13(+0.69%) |
Sep 16, 2009 | 19.28 | 19.68 | 19.22 | 19.34 | 25,514,980 | +0.22(+1.17%) |
Sep 15, 2009 | 19.24 | 19.32 | 19.01 | 19.12 | 14,402,119 | -0.07(-0.36%) |
Sep 14, 2009 | 18.94 | 19.29 | 18.90 | 19.19 | 11,970,171 | +0.12(+0.62%) |
Sep 11, 2009 | 19.18 | 19.20 | 18.83 | 19.07 | 21,028,878 | -0.13(-0.69%) |
Sep 10, 2009 | 19.11 | 19.24 | 18.99 | 19.20 | 13,542,892 | +0.10(+0.55%) |
Sep 09, 2009 | 19.14 | 19.18 | 18.99 | 19.10 | 15,310,757 | -0.07(-0.36%) |
Sep 08, 2009 | 18.99 | 19.23 | 18.86 | 19.17 | 17,567,028 | +0.31(+1.66%) |
Sep 04, 2009 | 18.78 | 18.94 | 18.67 | 18.85 | 11,684,767 | +0.09(+0.48%) |
Sep 03, 2009 | 18.56 | 18.77 | 18.44 | 18.76 | 13,954,104 | +0.26(+1.39%) |
Sep 02, 2009 | 18.57 | 18.71 | 18.38 | 18.50 | 15,316,632 | -0.15(-0.79%) |
Sep 01, 2009 | 18.84 | 19.17 | 18.57 | 18.65 | 22,563,892 | -0.23(-1.20%) |
Aug 31, 2009 | 19.02 | 19.09 | 18.75 | 18.88 | 18,924,528 | -0.28(-1.44%) |
Aug 28, 2009 | 19.15 | 19.20 | 18.84 | 19.15 | 18,563,926 | +0.10(+0.51%) |
Aug 27, 2009 | 19.09 | 19.15 | 18.82 | 19.06 | 19,438,448 | -0.01(-0.07%) |
Aug 26, 2009 | 18.87 | 19.33 | 18.83 | 19.07 | 22,561,074 | +0.17(+0.92%) |
Aug 25, 2009 | 18.83 | 19.18 | 18.68 | 18.90 | 31,517,424 | +0.20(+1.07%) |
Aug 24, 2009 | 19.18 | 19.18 | 18.64 | 18.70 | 23,473,260 | -0.33(-1.71%) |
Aug 21, 2009 | 18.64 | 19.04 | 18.44 | 19.02 | 26,986,144 | +0.57(+3.07%) |
Aug 20, 2009 | 18.53 | 18.55 | 18.33 | 18.46 | 20,522,418 | -0.05(-0.26%) |
Aug 19, 2009 | 18.50 | 18.63 | 18.31 | 18.50 | 28,121,808 | -0.12(-0.67%) |
Aug 18, 2009 | 18.64 | 18.89 | 18.38 | 18.63 | 51,057,660 | +0.83(+4.66%) |
Aug 17, 2009 | 17.93 | 18.29 | 17.59 | 17.80 | 44,575,896 | -0.98(-5.20%) |
Aug 14, 2009 | 19.14 | 19.20 | 18.61 | 18.77 | 23,327,386 | -0.37(-1.95%) |
Aug 13, 2009 | 18.97 | 19.24 | 18.68 | 19.15 | 28,872,726 | +0.33(+1.76%) |
Aug 12, 2009 | 18.54 | 19.04 | 18.50 | 18.82 | 19,182,198 | +0.21(+1.15%) |
Aug 11, 2009 | 18.70 | 18.75 | 18.49 | 18.60 | 13,767,928 | -0.15(-0.77%) |
Aug 10, 2009 | 18.80 | 18.84 | 18.52 | 18.75 | 15,045,058 | -0.11(-0.59%) |
Aug 07, 2009 | 18.49 | 19.01 | 18.41 | 18.86 | 23,730,744 | +0.50(+2.71%) |
Aug 06, 2009 | 18.26 | 18.50 | 18.10 | 18.36 | 19,883,902 | +0.15(+0.80%) |
Aug 05, 2009 | 18.19 | 18.30 | 17.96 | 18.21 | 14,450,912 | +0.08(+0.46%) |
Aug 04, 2009 | 18.10 | 18.29 | 18.04 | 18.13 | 15,049,909 | -0.07(-0.38%) |
Aug 03, 2009 | 18.11 | 18.25 | 17.76 | 18.20 | 17,379,378 | +0.26(+1.43%) |
Jul 31, 2009 | 17.88 | 18.12 | 17.85 | 17.94 | 16,926,258 | +0.06(+0.35%) |
Jul 30, 2009 | 17.78 | 18.10 | 17.66 | 17.88 | 19,580,784 | +0.32(+1.81%) |
Jul 29, 2009 | 17.55 | 17.74 | 17.38 | 17.56 | 17,303,864 | +0.00(+0.00%) |
Jul 28, 2009 | 17.35 | 17.57 | 17.27 | 17.56 | 16,886,832 | +0.26(+1.52%) |
Jul 27, 2009 | 17.31 | 17.52 | 17.14 | 17.30 | 19,435,200 | -0.21(-1.22%) |
Jul 24, 2009 | 17.45 | 17.59 | 17.26 | 17.52 | 16,258,059 | +0.03(+0.16%) |
Jul 23, 2009 | 17.13 | 17.65 | 16.96 | 17.49 | 30,040,134 | +0.35(+2.06%) |
Jul 22, 2009 | 16.86 | 17.22 | 16.79 | 17.13 | 16,404,937 | +0.21(+1.27%) |
Jul 21, 2009 | 17.20 | 17.22 | 16.69 | 16.92 | 19,828,946 | -0.24(-1.37%) |
Jul 20, 2009 | 17.06 | 17.20 | 16.94 | 17.16 | 14,695,102 | +0.09(+0.53%) |
Jul 17, 2009 | 17.02 | 17.12 | 16.82 | 17.07 | 22,094,862 | +0.19(+1.11%) |
Jul 16, 2009 | 16.65 | 16.96 | 16.48 | 16.88 | 19,708,558 | +0.22(+1.33%) |
Jul 15, 2009 | 16.52 | 16.70 | 16.35 | 16.66 | 20,114,310 | +0.28(+1.69%) |
Jul 14, 2009 | 15.97 | 16.39 | 15.88 | 16.38 | 22,544,944 | +0.39(+2.47%) |
Jul 13, 2009 | 15.70 | 16.01 | 15.68 | 15.99 | 25,737,632 | +0.41(+2.62%) |
Jul 10, 2009 | 15.62 | 15.79 | 15.45 | 15.58 | 14,216,869 | -0.11(-0.70%) |
Jul 09, 2009 | 15.81 | 15.89 | 15.45 | 15.69 | 20,703,852 | +0.01(+0.09%) |
Jul 08, 2009 | 15.48 | 15.74 | 15.42 | 15.68 | 21,265,458 | +0.18(+1.16%) |
Jul 07, 2009 | 15.85 | 15.85 | 15.44 | 15.50 | 21,695,128 | -0.33(-2.10%) |
Jul 06, 2009 | 15.74 | 16.01 | 15.58 | 15.83 | 18,270,692 | +0.05(+0.31%) |
Jul 02, 2009 | 16.17 | 16.40 | 15.74 | 15.78 | 19,562,954 | -0.62(-3.80%) |