Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.60 | 17.81 | 17.36 | 17.72 | 42,833,372 | +0.13(+0.73%) |
Sep 29, 2009 | 17.63 | 17.67 | 17.56 | 17.60 | 26,238,712 | +0.05(+0.26%) |
Sep 28, 2009 | 17.50 | 17.70 | 17.46 | 17.55 | 23,015,552 | +0.07(+0.38%) |
Sep 25, 2009 | 17.27 | 17.59 | 17.25 | 17.48 | 32,928,808 | +0.21(+1.20%) |
Sep 24, 2009 | 17.35 | 17.54 | 17.24 | 17.28 | 36,784,760 | -0.08(-0.46%) |
Sep 23, 2009 | 17.47 | 17.54 | 17.22 | 17.35 | 31,562,364 | -0.09(-0.51%) |
Sep 22, 2009 | 17.60 | 17.60 | 17.40 | 17.44 | 29,426,524 | -0.05(-0.28%) |
Sep 21, 2009 | 17.65 | 17.74 | 17.42 | 17.49 | 37,434,108 | -0.25(-1.41%) |
Sep 18, 2009 | 17.72 | 17.86 | 17.59 | 17.74 | 188,103,856 | +0.11(+0.64%) |
Sep 17, 2009 | 17.33 | 17.64 | 17.30 | 17.63 | 41,443,764 | +0.45(+2.65%) |
Sep 16, 2009 | 17.31 | 17.43 | 17.13 | 17.18 | 39,544,312 | -0.13(-0.78%) |
Sep 15, 2009 | 17.19 | 17.35 | 17.05 | 17.31 | 41,999,520 | +0.10(+0.56%) |
Sep 14, 2009 | 16.86 | 17.32 | 16.80 | 17.22 | 50,235,324 | +0.21(+1.26%) |
Sep 11, 2009 | 16.55 | 17.08 | 16.50 | 17.00 | 51,702,312 | +0.37(+2.25%) |
Sep 10, 2009 | 16.61 | 16.70 | 16.49 | 16.63 | 32,770,060 | -0.02(-0.10%) |
Sep 09, 2009 | 16.56 | 16.70 | 16.52 | 16.64 | 24,051,408 | +0.07(+0.44%) |
Sep 08, 2009 | 16.42 | 16.70 | 16.34 | 16.57 | 47,582,548 | +0.15(+0.92%) |
Sep 04, 2009 | 16.21 | 16.46 | 16.12 | 16.42 | 22,995,424 | +0.12(+0.75%) |
Sep 03, 2009 | 16.31 | 16.39 | 16.18 | 16.30 | 34,343,960 | -0.07(-0.44%) |
Sep 02, 2009 | 15.96 | 16.54 | 15.96 | 16.37 | 62,093,604 | +0.42(+2.62%) |
Sep 01, 2009 | 16.02 | 16.19 | 15.90 | 15.95 | 37,344,764 | -0.08(-0.49%) |
Aug 31, 2009 | 16.06 | 16.23 | 15.94 | 16.03 | 32,430,060 | -0.10(-0.59%) |
Aug 28, 2009 | 16.31 | 16.32 | 16.08 | 16.13 | 20,862,200 | -0.12(-0.77%) |
Aug 27, 2009 | 16.17 | 16.32 | 16.03 | 16.25 | 21,118,836 | +0.09(+0.53%) |
Aug 26, 2009 | 16.05 | 16.21 | 16.01 | 16.17 | 20,672,362 | +0.14(+0.90%) |
Aug 25, 2009 | 16.15 | 16.16 | 16.01 | 16.02 | 32,591,774 | -0.11(-0.65%) |
Aug 24, 2009 | 16.37 | 16.37 | 16.05 | 16.13 | 33,070,176 | -0.28(-1.70%) |
Aug 21, 2009 | 16.30 | 16.43 | 16.19 | 16.41 | 26,846,636 | +0.16(+0.99%) |
Aug 20, 2009 | 16.24 | 16.30 | 16.15 | 16.25 | 18,059,034 | +0.02(+0.12%) |
Aug 19, 2009 | 15.88 | 16.27 | 15.88 | 16.23 | 25,917,080 | +0.25(+1.54%) |
Aug 18, 2009 | 16.03 | 16.09 | 15.94 | 15.98 | 23,600,232 | +0.12(+0.76%) |
Aug 17, 2009 | 15.92 | 16.04 | 15.82 | 15.86 | 24,657,904 | -0.07(-0.47%) |
Aug 14, 2009 | 15.80 | 15.93 | 15.78 | 15.93 | 22,520,436 | +0.12(+0.73%) |
Aug 13, 2009 | 15.92 | 15.99 | 15.59 | 15.82 | 40,398,588 | -0.11(-0.70%) |
Aug 12, 2009 | 16.09 | 16.14 | 15.92 | 15.93 | 37,865,128 | -0.19(-1.18%) |
Aug 11, 2009 | 16.25 | 16.27 | 16.09 | 16.12 | 19,026,004 | -0.13(-0.81%) |
Aug 10, 2009 | 16.19 | 16.27 | 16.10 | 16.25 | 20,532,266 | +0.03(+0.20%) |
Aug 07, 2009 | 16.32 | 16.35 | 16.16 | 16.22 | 20,238,038 | -0.02(-0.10%) |
Aug 06, 2009 | 16.24 | 16.29 | 16.17 | 16.24 | 21,007,492 | +0.07(+0.45%) |
Aug 05, 2009 | 16.28 | 16.30 | 16.11 | 16.16 | 22,830,234 | -0.07(-0.43%) |
Aug 04, 2009 | 16.29 | 16.49 | 16.22 | 16.23 | 26,739,352 | -0.05(-0.31%) |
Aug 03, 2009 | 16.45 | 16.47 | 16.21 | 16.28 | 28,041,056 | -0.10(-0.62%) |
Jul 31, 2009 | 16.32 | 16.50 | 16.27 | 16.38 | 25,586,470 | +0.06(+0.34%) |
Jul 30, 2009 | 16.38 | 16.60 | 16.29 | 16.33 | 29,563,158 | +0.13(+0.79%) |
Jul 29, 2009 | 16.25 | 16.42 | 16.14 | 16.20 | 27,568,100 | -0.04(-0.22%) |
Jul 28, 2009 | 16.25 | 16.35 | 16.11 | 16.24 | 24,457,000 | +0.02(+0.12%) |
Jul 27, 2009 | 16.24 | 16.29 | 16.16 | 16.22 | 24,727,650 | -0.01(-0.06%) |
Jul 24, 2009 | 16.24 | 16.32 | 16.06 | 16.23 | 25,208,912 | +0.06(+0.37%) |
Jul 23, 2009 | 16.15 | 16.44 | 16.07 | 16.17 | 40,685,648 | +0.02(+0.10%) |
Jul 22, 2009 | 16.54 | 16.55 | 16.06 | 16.15 | 43,133,720 | -0.40(-2.42%) |
Jul 21, 2009 | 16.71 | 16.71 | 16.37 | 16.55 | 43,711,632 | -0.22(-1.33%) |
Jul 20, 2009 | 16.64 | 16.78 | 16.46 | 16.78 | 29,058,466 | +0.23(+1.41%) |
Jul 17, 2009 | 16.54 | 16.62 | 16.45 | 16.54 | 30,129,254 | -0.15(-0.93%) |
Jul 16, 2009 | 16.55 | 16.73 | 16.49 | 16.70 | 24,058,750 | +0.09(+0.51%) |
Jul 15, 2009 | 16.26 | 16.63 | 16.24 | 16.61 | 30,613,332 | +0.41(+2.52%) |
Jul 14, 2009 | 16.11 | 16.22 | 16.02 | 16.20 | 23,376,428 | +0.08(+0.49%) |
Jul 13, 2009 | 15.95 | 16.17 | 15.93 | 16.12 | 31,345,546 | +0.24(+1.53%) |
Jul 10, 2009 | 15.94 | 16.07 | 15.79 | 15.88 | 23,758,474 | -0.13(-0.82%) |
Jul 09, 2009 | 16.02 | 16.06 | 15.95 | 16.01 | 26,506,498 | +0.07(+0.41%) |
Jul 08, 2009 | 15.96 | 16.07 | 15.83 | 15.95 | 32,429,378 | -0.04(-0.27%) |
Jul 07, 2009 | 16.02 | 16.16 | 15.96 | 15.99 | 26,022,656 | -0.12(-0.73%) |
Jul 06, 2009 | 16.00 | 16.12 | 15.90 | 16.11 | 25,357,830 | +0.04(+0.25%) |
Jul 02, 2009 | 16.03 | 16.25 | 16.03 | 16.07 | 33,768,500 | -0.10(-0.61%) |