Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.44 | 16.48 | 16.03 | 16.17 | 16,067,615 | -0.21(-1.27%) |
Sep 29, 2009 | 16.41 | 16.59 | 16.34 | 16.37 | 11,311,656 | -0.08(-0.47%) |
Sep 28, 2009 | 16.30 | 16.58 | 16.25 | 16.45 | 10,677,266 | +0.20(+1.24%) |
Sep 25, 2009 | 16.28 | 16.38 | 16.13 | 16.25 | 18,361,454 | -0.26(-1.59%) |
Sep 24, 2009 | 16.68 | 16.78 | 16.46 | 16.51 | 21,183,588 | -0.11(-0.65%) |
Sep 23, 2009 | 16.54 | 17.03 | 16.40 | 16.62 | 30,695,102 | +0.36(+2.18%) |
Sep 22, 2009 | 16.76 | 16.84 | 16.16 | 16.27 | 30,982,798 | -0.68(-4.01%) |
Sep 21, 2009 | 16.86 | 17.27 | 16.68 | 16.95 | 16,897,370 | -0.02(-0.09%) |
Sep 18, 2009 | 16.78 | 17.03 | 16.77 | 16.96 | 17,670,668 | +0.24(+1.43%) |
Sep 17, 2009 | 16.74 | 16.96 | 16.60 | 16.72 | 17,645,562 | +0.25(+1.49%) |
Sep 16, 2009 | 16.46 | 16.78 | 16.40 | 16.48 | 16,098,629 | +0.10(+0.62%) |
Sep 15, 2009 | 16.56 | 16.61 | 16.12 | 16.37 | 22,296,760 | -0.12(-0.70%) |
Sep 14, 2009 | 16.41 | 16.57 | 16.29 | 16.49 | 10,548,513 | -0.05(-0.33%) |
Sep 11, 2009 | 16.93 | 16.95 | 16.47 | 16.54 | 13,829,484 | -0.33(-1.97%) |
Sep 10, 2009 | 16.81 | 16.94 | 16.70 | 16.88 | 12,800,528 | +0.11(+0.64%) |
Sep 09, 2009 | 16.80 | 16.84 | 16.63 | 16.77 | 13,513,065 | -0.04(-0.23%) |
Sep 08, 2009 | 16.90 | 16.93 | 16.72 | 16.81 | 14,377,248 | +0.12(+0.69%) |
Sep 04, 2009 | 16.50 | 16.71 | 16.39 | 16.69 | 11,425,736 | +0.24(+1.45%) |
Sep 03, 2009 | 16.11 | 16.46 | 16.06 | 16.45 | 12,037,941 | +0.35(+2.16%) |
Sep 02, 2009 | 16.07 | 16.18 | 15.86 | 16.10 | 13,709,045 | +0.00(+0.00%) |
Sep 01, 2009 | 16.41 | 16.68 | 15.95 | 16.10 | 19,451,318 | -0.49(-2.98%) |
Aug 31, 2009 | 16.64 | 16.68 | 16.42 | 16.60 | 11,153,884 | -0.15(-0.92%) |
Aug 28, 2009 | 16.84 | 16.95 | 16.47 | 16.75 | 13,688,989 | +0.00(+0.00%) |
Aug 27, 2009 | 16.72 | 16.91 | 16.49 | 16.75 | 16,620,630 | +0.08(+0.51%) |
Aug 26, 2009 | 16.17 | 16.95 | 16.14 | 16.67 | 22,208,634 | +0.40(+2.47%) |
Aug 25, 2009 | 16.31 | 16.40 | 16.07 | 16.27 | 45,701,996 | +0.27(+1.69%) |
Aug 24, 2009 | 16.34 | 16.54 | 15.95 | 16.00 | 17,847,966 | -0.34(-2.08%) |
Aug 21, 2009 | 15.84 | 16.38 | 15.81 | 16.34 | 23,915,506 | +0.59(+3.78%) |
Aug 20, 2009 | 15.65 | 15.80 | 15.55 | 15.74 | 23,685,316 | +0.13(+0.84%) |
Aug 19, 2009 | 15.32 | 15.65 | 15.20 | 15.61 | 39,118,908 | +0.18(+1.15%) |
Aug 18, 2009 | 15.93 | 15.96 | 15.34 | 15.43 | 53,747,912 | -0.36(-2.25%) |
Aug 17, 2009 | 15.77 | 17.21 | 15.63 | 15.79 | 53,194,472 | -1.84(-10.43%) |
Aug 14, 2009 | 17.97 | 18.07 | 17.42 | 17.62 | 14,840,697 | -0.37(-2.06%) |
Aug 13, 2009 | 17.70 | 18.03 | 17.32 | 18.00 | 17,548,740 | +0.36(+2.01%) |
Aug 12, 2009 | 17.93 | 18.13 | 17.55 | 17.64 | 20,369,270 | -0.32(-1.76%) |
Aug 11, 2009 | 18.00 | 18.10 | 17.75 | 17.96 | 11,141,527 | -0.05(-0.30%) |
Aug 10, 2009 | 18.32 | 18.33 | 17.76 | 18.01 | 13,171,272 | -0.40(-2.18%) |
Aug 07, 2009 | 17.68 | 18.60 | 17.61 | 18.41 | 16,618,561 | +0.86(+4.93%) |
Aug 06, 2009 | 17.40 | 17.76 | 17.30 | 17.55 | 12,580,170 | +0.20(+1.16%) |
Aug 05, 2009 | 17.46 | 17.63 | 17.17 | 17.35 | 12,043,628 | -0.07(-0.40%) |
Aug 04, 2009 | 17.52 | 17.72 | 17.39 | 17.42 | 16,423,042 | -0.09(-0.53%) |
Aug 03, 2009 | 17.53 | 17.60 | 17.22 | 17.51 | 12,788,575 | +0.17(+0.98%) |
Jul 31, 2009 | 17.09 | 17.51 | 17.06 | 17.34 | 13,331,565 | +0.24(+1.40%) |
Jul 30, 2009 | 16.78 | 17.42 | 16.78 | 17.10 | 15,137,220 | +0.39(+2.36%) |
Jul 29, 2009 | 16.61 | 16.98 | 16.52 | 16.71 | 9,201,912 | +0.02(+0.14%) |
Jul 28, 2009 | 16.35 | 16.71 | 16.28 | 16.68 | 9,832,513 | +0.31(+1.89%) |
Jul 27, 2009 | 16.51 | 16.98 | 16.23 | 16.37 | 16,164,427 | -0.61(-3.59%) |
Jul 24, 2009 | 16.60 | 17.03 | 16.48 | 16.98 | 129 | +0.27(+1.62%) |
Jul 23, 2009 | 16.02 | 16.91 | 15.86 | 16.71 | 23,109,944 | +0.69(+4.34%) |
Jul 22, 2009 | 15.79 | 16.19 | 15.76 | 16.02 | 11,797,259 | +0.15(+0.92%) |
Jul 21, 2009 | 16.03 | 16.10 | 15.61 | 15.87 | 12,254,282 | -0.15(-0.92%) |
Jul 20, 2009 | 15.82 | 16.03 | 15.75 | 16.02 | 11,076,185 | +0.25(+1.62%) |
Jul 17, 2009 | 15.54 | 15.87 | 15.52 | 15.76 | 20,180,976 | +0.25(+1.59%) |
Jul 16, 2009 | 15.40 | 15.59 | 15.17 | 15.52 | 13,668,431 | +0.05(+0.35%) |
Jul 15, 2009 | 15.19 | 15.49 | 15.02 | 15.46 | 13,431,969 | +0.36(+2.35%) |
Jul 14, 2009 | 14.86 | 15.16 | 14.76 | 15.11 | 12,954,036 | +0.24(+1.61%) |
Jul 13, 2009 | 14.71 | 14.91 | 14.70 | 14.87 | 19,681,130 | +0.32(+2.18%) |
Jul 10, 2009 | 14.51 | 14.73 | 14.44 | 14.55 | 11,586,918 | -0.08(-0.53%) |
Jul 09, 2009 | 14.65 | 14.75 | 14.37 | 14.63 | 14,818,614 | +0.08(+0.53%) |
Jul 08, 2009 | 14.42 | 14.63 | 14.23 | 14.55 | 27,728,318 | +0.17(+1.18%) |
Jul 07, 2009 | 14.56 | 14.58 | 14.34 | 14.38 | 12,498,639 | -0.19(-1.27%) |
Jul 06, 2009 | 14.36 | 14.71 | 14.30 | 14.57 | 15,303,739 | +0.19(+1.34%) |
Jul 02, 2009 | 14.86 | 15.00 | 14.29 | 14.37 | 17,246,992 | -0.69(-4.56%) |