Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.68 | 15.74 | 15.43 | 15.54 | 33,878,208 | -0.10(-0.66%) |
Sep 29, 2009 | 16.01 | 16.22 | 15.56 | 15.64 | 46,584,076 | -0.25(-1.58%) |
Sep 28, 2009 | 15.99 | 16.15 | 15.85 | 15.89 | 17,021,132 | +0.01(+0.04%) |
Sep 25, 2009 | 16.45 | 16.47 | 15.56 | 15.89 | 53,583,864 | -0.65(-3.90%) |
Sep 24, 2009 | 16.50 | 16.62 | 16.24 | 16.53 | 17,847,242 | -0.09(-0.53%) |
Sep 23, 2009 | 16.73 | 16.86 | 16.58 | 16.62 | 16,653,142 | -0.11(-0.66%) |
Sep 22, 2009 | 16.55 | 16.80 | 16.48 | 16.73 | 16,955,650 | +0.23(+1.39%) |
Sep 21, 2009 | 16.43 | 16.70 | 16.41 | 16.50 | 14,389,015 | -0.09(-0.54%) |
Sep 18, 2009 | 16.62 | 16.70 | 16.45 | 16.59 | 16,912,656 | -0.01(-0.04%) |
Sep 17, 2009 | 16.63 | 16.83 | 16.48 | 16.60 | 15,830,047 | +0.05(+0.31%) |
Sep 16, 2009 | 16.47 | 16.77 | 16.34 | 16.55 | 18,460,126 | +0.09(+0.53%) |
Sep 15, 2009 | 16.41 | 16.51 | 16.27 | 16.46 | 17,069,768 | +0.07(+0.45%) |
Sep 14, 2009 | 16.08 | 16.41 | 16.08 | 16.38 | 14,565,506 | +0.13(+0.80%) |
Sep 11, 2009 | 16.30 | 16.30 | 16.13 | 16.25 | 17,122,156 | -0.00(-0.03%) |
Sep 10, 2009 | 15.82 | 16.30 | 15.80 | 16.26 | 18,904,588 | +0.41(+2.60%) |
Sep 09, 2009 | 16.02 | 16.03 | 15.78 | 15.85 | 18,222,654 | -0.11(-0.66%) |
Sep 08, 2009 | 15.90 | 16.02 | 15.77 | 15.95 | 13,588,462 | +0.13(+0.84%) |
Sep 04, 2009 | 15.88 | 15.95 | 15.75 | 15.82 | 11,002,225 | -0.12(-0.78%) |
Sep 03, 2009 | 15.83 | 15.97 | 15.69 | 15.94 | 18,976,884 | +0.18(+1.16%) |
Sep 02, 2009 | 15.69 | 15.93 | 15.61 | 15.76 | 14,828,063 | -0.02(-0.11%) |
Sep 01, 2009 | 15.91 | 16.19 | 15.77 | 15.78 | 24,783,836 | -0.21(-1.29%) |
Aug 31, 2009 | 15.67 | 16.03 | 15.65 | 15.99 | 23,930,758 | +0.13(+0.85%) |
Aug 28, 2009 | 15.75 | 15.85 | 15.58 | 15.85 | 15,592,669 | +0.18(+1.13%) |
Aug 27, 2009 | 15.67 | 15.79 | 15.58 | 15.67 | 22,910,906 | -0.11(-0.70%) |
Aug 26, 2009 | 15.42 | 15.83 | 15.39 | 15.78 | 21,087,706 | +0.27(+1.77%) |
Aug 25, 2009 | 15.32 | 15.51 | 15.27 | 15.51 | 19,541,722 | +0.23(+1.52%) |
Aug 24, 2009 | 15.57 | 15.63 | 15.23 | 15.28 | 22,215,194 | -0.24(-1.52%) |
Aug 21, 2009 | 15.36 | 15.52 | 15.25 | 15.51 | 30,531,746 | +0.27(+1.76%) |
Aug 20, 2009 | 15.08 | 15.29 | 15.01 | 15.25 | 13,509,170 | +0.14(+0.91%) |
Aug 19, 2009 | 14.91 | 15.12 | 14.87 | 15.11 | 17,181,402 | +0.04(+0.28%) |
Aug 18, 2009 | 14.98 | 15.14 | 14.96 | 15.07 | 18,988,030 | +0.18(+1.24%) |
Aug 17, 2009 | 15.03 | 15.06 | 14.85 | 14.88 | 21,984,870 | -0.36(-2.38%) |
Aug 14, 2009 | 15.36 | 15.44 | 15.18 | 15.24 | 13,582,475 | -0.20(-1.28%) |
Aug 13, 2009 | 15.40 | 15.49 | 15.27 | 15.44 | 16,643,107 | +0.05(+0.34%) |
Aug 12, 2009 | 15.35 | 15.52 | 15.26 | 15.39 | 16,046,013 | -0.04(-0.23%) |
Aug 11, 2009 | 15.41 | 15.57 | 15.41 | 15.43 | 16,165,184 | -0.06(-0.39%) |
Aug 10, 2009 | 15.52 | 15.62 | 15.42 | 15.49 | 11,162,459 | -0.07(-0.42%) |
Aug 07, 2009 | 15.57 | 15.66 | 15.45 | 15.55 | 17,104,374 | +0.12(+0.76%) |
Aug 06, 2009 | 15.41 | 15.67 | 15.28 | 15.43 | 23,231,682 | +0.06(+0.39%) |
Aug 05, 2009 | 15.56 | 15.56 | 15.26 | 15.37 | 22,099,466 | -0.09(-0.58%) |
Aug 04, 2009 | 15.36 | 15.54 | 15.27 | 15.46 | 20,773,900 | -0.06(-0.41%) |
Aug 03, 2009 | 14.88 | 15.54 | 14.82 | 15.53 | 33,729,940 | +0.81(+5.50%) |
Jul 31, 2009 | 15.05 | 15.10 | 14.69 | 14.72 | 36,746,852 | -0.39(-2.60%) |
Jul 30, 2009 | 15.22 | 15.67 | 15.03 | 15.11 | 64,244,612 | +0.10(+0.64%) |
Jul 29, 2009 | 14.97 | 15.04 | 14.78 | 15.01 | 24,286,106 | +0.11(+0.72%) |
Jul 28, 2009 | 15.22 | 15.36 | 14.87 | 14.91 | 25,179,918 | -0.36(-2.39%) |
Jul 27, 2009 | 15.27 | 15.36 | 15.09 | 15.27 | 15,843,573 | +0.14(+0.94%) |
Jul 24, 2009 | 14.90 | 15.21 | 14.89 | 15.13 | 1,779 | +0.02(+0.15%) |
Jul 23, 2009 | 15.11 | 15.25 | 14.98 | 15.11 | 21,567,328 | +0.08(+0.51%) |
Jul 22, 2009 | 14.98 | 15.19 | 14.91 | 15.03 | 28,164,114 | -0.07(-0.45%) |
Jul 21, 2009 | 15.09 | 15.11 | 14.79 | 15.10 | 19,729,132 | +0.01(+0.04%) |
Jul 20, 2009 | 14.47 | 15.13 | 14.46 | 15.09 | 35,827,712 | +0.68(+4.71%) |
Jul 17, 2009 | 14.45 | 14.61 | 14.39 | 14.41 | 20,100,930 | -0.07(-0.48%) |
Jul 16, 2009 | 14.04 | 14.55 | 13.98 | 14.48 | 55,693,812 | +0.40(+2.81%) |
Jul 15, 2009 | 13.71 | 14.11 | 13.64 | 14.09 | 40,576,036 | +0.53(+3.91%) |
Jul 14, 2009 | 13.60 | 13.60 | 13.41 | 13.55 | 14,779,177 | -0.01(-0.10%) |
Jul 13, 2009 | 13.32 | 13.58 | 13.31 | 13.57 | 34,068,172 | +0.11(+0.82%) |
Jul 10, 2009 | 13.46 | 13.56 | 13.36 | 13.46 | 18,521,226 | -0.13(-0.96%) |
Jul 09, 2009 | 13.52 | 13.64 | 13.43 | 13.59 | 29,596,138 | +0.21(+1.60%) |
Jul 08, 2009 | 13.43 | 13.56 | 13.04 | 13.38 | 71,248,392 | -0.05(-0.37%) |
Jul 07, 2009 | 13.79 | 13.79 | 13.35 | 13.42 | 33,761,008 | -0.22(-1.58%) |
Jul 06, 2009 | 13.51 | 13.74 | 13.47 | 13.64 | 26,000,028 | +0.13(+0.98%) |
Jul 02, 2009 | 13.67 | 13.87 | 13.51 | 13.51 | 23,919,300 | -0.16(-1.18%) |