Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.35 | 19.52 | 19.06 | 19.32 | 84,596,104 | -0.02(-0.12%) |
Sep 29, 2009 | 19.46 | 19.50 | 19.29 | 19.34 | 51,991,368 | -0.06(-0.31%) |
Sep 28, 2009 | 19.23 | 19.65 | 19.23 | 19.40 | 59,067,100 | +0.21(+1.10%) |
Sep 25, 2009 | 19.29 | 19.39 | 19.17 | 19.19 | 66,790,552 | -0.29(-1.50%) |
Sep 24, 2009 | 19.47 | 19.61 | 19.27 | 19.48 | 74,969,040 | +0.17(+0.89%) |
Sep 23, 2009 | 19.47 | 19.71 | 19.26 | 19.31 | 80,695,256 | -0.05(-0.23%) |
Sep 22, 2009 | 19.08 | 19.39 | 18.99 | 19.35 | 81,724,360 | +0.35(+1.86%) |
Sep 21, 2009 | 18.86 | 19.05 | 18.85 | 19.00 | 38,433,612 | +0.03(+0.16%) |
Sep 18, 2009 | 19.12 | 19.14 | 18.85 | 18.97 | 90,565,344 | -0.03(-0.16%) |
Sep 17, 2009 | 18.82 | 19.06 | 18.82 | 19.00 | 56,494,908 | +0.08(+0.40%) |
Sep 16, 2009 | 18.96 | 19.04 | 18.74 | 18.93 | 66,416,516 | +0.00(+0.00%) |
Sep 15, 2009 | 18.75 | 18.98 | 18.67 | 18.93 | 59,541,088 | +0.15(+0.80%) |
Sep 14, 2009 | 18.51 | 18.84 | 18.51 | 18.78 | 56,998,280 | +0.11(+0.56%) |
Sep 11, 2009 | 18.72 | 18.90 | 18.63 | 18.67 | 72,307,352 | -0.11(-0.56%) |
Sep 10, 2009 | 18.63 | 18.81 | 18.51 | 18.78 | 61,590,776 | +0.17(+0.89%) |
Sep 09, 2009 | 18.58 | 18.74 | 18.52 | 18.61 | 66,443,268 | -0.03(-0.16%) |
Sep 08, 2009 | 18.49 | 18.66 | 18.33 | 18.64 | 71,552,088 | +0.15(+0.81%) |
Sep 04, 2009 | 18.09 | 18.63 | 18.08 | 18.49 | 59,918,004 | +0.38(+2.12%) |
Sep 03, 2009 | 17.96 | 18.13 | 17.84 | 18.11 | 45,431,152 | +0.19(+1.05%) |
Sep 02, 2009 | 17.89 | 18.13 | 17.86 | 17.92 | 54,231,736 | -0.11(-0.58%) |
Sep 01, 2009 | 18.29 | 18.58 | 17.95 | 18.02 | 83,358,408 | -0.49(-2.64%) |
Aug 31, 2009 | 18.45 | 18.66 | 18.24 | 18.51 | 66,033,872 | -0.02(-0.12%) |
Aug 28, 2009 | 18.83 | 19.14 | 18.48 | 18.54 | 74,309,544 | -0.01(-0.04%) |
Aug 27, 2009 | 18.33 | 18.61 | 18.25 | 18.54 | 60,549,220 | +0.11(+0.57%) |
Aug 26, 2009 | 18.47 | 18.59 | 18.34 | 18.44 | 54,691,748 | -0.07(-0.37%) |
Aug 25, 2009 | 18.48 | 18.64 | 18.37 | 18.51 | 58,537,084 | +0.00(+0.00%) |
Aug 24, 2009 | 18.33 | 18.57 | 18.23 | 18.51 | 72,132,512 | +0.17(+0.94%) |
Aug 21, 2009 | 17.97 | 18.34 | 17.85 | 18.33 | 91,900,216 | +0.56(+3.13%) |
Aug 20, 2009 | 17.72 | 17.93 | 17.68 | 17.78 | 52,602,880 | +0.01(+0.08%) |
Aug 19, 2009 | 17.46 | 17.81 | 17.46 | 17.76 | 55,686,300 | +0.05(+0.30%) |
Aug 18, 2009 | 17.49 | 17.76 | 17.48 | 17.71 | 51,722,488 | +0.35(+1.99%) |
Aug 17, 2009 | 17.42 | 17.62 | 17.35 | 17.36 | 56,873,568 | -0.33(-1.87%) |
Aug 14, 2009 | 17.64 | 17.77 | 17.56 | 17.69 | 62,038,920 | +0.05(+0.30%) |
Aug 13, 2009 | 17.65 | 17.81 | 17.48 | 17.64 | 52,160,312 | +0.07(+0.38%) |
Aug 12, 2009 | 17.27 | 17.85 | 17.20 | 17.57 | 82,941,040 | +0.30(+1.73%) |
Aug 11, 2009 | 17.42 | 17.48 | 17.21 | 17.27 | 45,011,756 | -0.22(-1.24%) |
Aug 10, 2009 | 17.52 | 17.59 | 17.40 | 17.49 | 47,215,880 | -0.10(-0.59%) |
Aug 07, 2009 | 17.74 | 17.79 | 17.55 | 17.60 | 61,827,844 | +0.07(+0.43%) |
Aug 06, 2009 | 17.87 | 17.91 | 17.38 | 17.52 | 79,919,664 | -0.26(-1.47%) |
Aug 05, 2009 | 17.80 | 18.11 | 17.77 | 17.78 | 71,334,160 | +0.03(+0.17%) |
Aug 04, 2009 | 17.68 | 17.77 | 17.57 | 17.75 | 65,866,360 | -0.04(-0.25%) |
Aug 03, 2009 | 17.79 | 17.82 | 17.55 | 17.80 | 62,769,696 | +0.23(+1.32%) |
Jul 31, 2009 | 17.75 | 17.98 | 17.55 | 17.57 | 72,652,744 | -0.22(-1.22%) |
Jul 30, 2009 | 18.07 | 18.24 | 17.71 | 17.78 | 90,775,560 | +0.01(+0.04%) |
Jul 29, 2009 | 17.72 | 17.86 | 17.43 | 17.77 | 98,561,432 | +0.25(+1.41%) |
Jul 28, 2009 | 17.17 | 17.59 | 17.10 | 17.53 | 94,065,640 | +0.27(+1.56%) |
Jul 27, 2009 | 17.41 | 17.51 | 17.10 | 17.26 | 108,321,776 | -0.25(-1.45%) |
Jul 24, 2009 | 17.63 | 17.84 | 17.04 | 17.51 | 288,068,576 | -1.58(-8.26%) |
Jul 23, 2009 | 18.62 | 19.21 | 18.55 | 19.09 | 141,046,768 | +0.57(+3.06%) |
Jul 22, 2009 | 18.45 | 18.60 | 18.30 | 18.52 | 88,613,816 | -0.02(-0.12%) |
Jul 21, 2009 | 18.44 | 18.54 | 18.20 | 18.54 | 69,652,840 | +0.22(+1.22%) |
Jul 20, 2009 | 18.25 | 18.32 | 18.04 | 18.32 | 63,952,268 | +0.18(+0.99%) |
Jul 17, 2009 | 18.22 | 18.26 | 18.00 | 18.14 | 70,780,152 | -0.11(-0.61%) |
Jul 16, 2009 | 17.87 | 18.25 | 17.82 | 18.25 | 86,439,832 | +0.24(+1.33%) |
Jul 15, 2009 | 17.74 | 18.01 | 17.60 | 18.01 | 90,033,160 | +0.75(+4.37%) |
Jul 14, 2009 | 17.33 | 17.34 | 17.07 | 17.26 | 60,796,452 | -0.09(-0.52%) |
Jul 13, 2009 | 16.89 | 17.39 | 16.53 | 17.35 | 90,495,472 | +0.63(+3.75%) |
Jul 10, 2009 | 16.57 | 16.83 | 16.54 | 16.72 | 57,897,012 | -0.04(-0.22%) |
Jul 09, 2009 | 16.92 | 17.04 | 16.71 | 16.76 | 62,891,248 | -0.09(-0.53%) |
Jul 08, 2009 | 16.66 | 16.95 | 16.43 | 16.85 | 97,764,800 | +0.02(+0.13%) |
Jul 07, 2009 | 17.24 | 17.28 | 16.77 | 16.83 | 70,743,992 | -0.50(-2.89%) |
Jul 06, 2009 | 17.33 | 17.39 | 17.08 | 17.33 | 65,546,844 | -0.13(-0.73%) |
Jul 02, 2009 | 17.74 | 17.95 | 17.33 | 17.45 | 87,608,288 | -0.50(-2.79%) |