Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.88 | 18.01 | 17.71 | 17.99 | 28,803,730 | +0.13(+0.75%) |
Sep 29, 2009 | 17.81 | 18.03 | 17.75 | 17.86 | 32,642,238 | +0.08(+0.45%) |
Sep 28, 2009 | 17.88 | 18.07 | 17.64 | 17.78 | 50,954,724 | +0.56(+3.27%) |
Sep 25, 2009 | 17.01 | 17.33 | 17.01 | 17.21 | 31,447,104 | +0.14(+0.83%) |
Sep 24, 2009 | 16.84 | 17.10 | 16.73 | 17.07 | 32,548,796 | +0.29(+1.76%) |
Sep 23, 2009 | 17.05 | 17.05 | 16.76 | 16.78 | 16,974,448 | -0.22(-1.28%) |
Sep 22, 2009 | 16.97 | 17.07 | 16.88 | 17.00 | 22,559,542 | +0.08(+0.45%) |
Sep 21, 2009 | 16.66 | 16.97 | 16.66 | 16.92 | 19,605,094 | +0.20(+1.20%) |
Sep 18, 2009 | 16.90 | 16.90 | 16.66 | 16.72 | 41,267,124 | -0.14(-0.84%) |
Sep 17, 2009 | 17.00 | 17.09 | 16.86 | 16.86 | 19,147,972 | -0.04(-0.22%) |
Sep 16, 2009 | 17.20 | 17.20 | 16.84 | 16.90 | 20,985,630 | -0.23(-1.34%) |
Sep 15, 2009 | 17.22 | 17.28 | 17.08 | 17.13 | 19,786,506 | -0.09(-0.51%) |
Sep 14, 2009 | 17.03 | 17.26 | 16.99 | 17.21 | 28,145,522 | +0.18(+1.07%) |
Sep 11, 2009 | 17.05 | 17.09 | 16.93 | 17.03 | 22,006,892 | -0.01(-0.09%) |
Sep 10, 2009 | 16.87 | 17.05 | 16.66 | 17.05 | 27,258,978 | +0.19(+1.10%) |
Sep 09, 2009 | 16.73 | 16.96 | 16.68 | 16.86 | 23,124,738 | +0.16(+0.98%) |
Sep 08, 2009 | 16.61 | 16.70 | 16.46 | 16.70 | 19,880,494 | +0.10(+0.61%) |
Sep 04, 2009 | 16.42 | 16.61 | 16.33 | 16.60 | 14,073,422 | +0.21(+1.26%) |
Sep 03, 2009 | 16.45 | 16.45 | 16.28 | 16.39 | 15,185,092 | +0.02(+0.13%) |
Sep 02, 2009 | 16.40 | 16.51 | 16.27 | 16.37 | 18,628,630 | -0.04(-0.27%) |
Sep 01, 2009 | 16.40 | 16.64 | 16.31 | 16.41 | 20,664,968 | -0.04(-0.24%) |
Aug 31, 2009 | 16.65 | 16.83 | 16.37 | 16.45 | 27,082,116 | -0.25(-1.50%) |
Aug 28, 2009 | 16.96 | 16.97 | 16.62 | 16.70 | 17,274,218 | -0.25(-1.48%) |
Aug 27, 2009 | 16.79 | 16.97 | 16.70 | 16.95 | 21,453,842 | +0.20(+1.17%) |
Aug 26, 2009 | 16.67 | 16.87 | 16.64 | 16.76 | 18,142,188 | +0.05(+0.33%) |
Aug 25, 2009 | 16.74 | 16.84 | 16.69 | 16.70 | 19,048,360 | -0.06(-0.35%) |
Aug 24, 2009 | 16.63 | 16.78 | 16.46 | 16.76 | 25,346,792 | +0.25(+1.52%) |
Aug 21, 2009 | 16.58 | 16.73 | 16.48 | 16.51 | 23,287,524 | +0.04(+0.24%) |
Aug 20, 2009 | 16.44 | 16.52 | 16.31 | 16.47 | 14,039,238 | +0.04(+0.24%) |
Aug 19, 2009 | 16.05 | 16.47 | 16.04 | 16.43 | 25,093,466 | +0.31(+1.89%) |
Aug 18, 2009 | 16.29 | 16.30 | 16.05 | 16.12 | 19,713,548 | -0.01(-0.06%) |
Aug 17, 2009 | 16.00 | 16.35 | 15.97 | 16.13 | 25,160,566 | -0.00(-0.01%) |
Aug 14, 2009 | 16.19 | 16.26 | 15.98 | 16.13 | 19,090,876 | +0.01(+0.09%) |
Aug 13, 2009 | 16.01 | 16.14 | 15.88 | 16.12 | 22,507,702 | +0.11(+0.70%) |
Aug 12, 2009 | 16.16 | 16.20 | 15.91 | 16.01 | 34,124,800 | -0.25(-1.54%) |
Aug 11, 2009 | 16.19 | 16.32 | 16.16 | 16.26 | 17,900,228 | +0.07(+0.40%) |
Aug 10, 2009 | 15.89 | 16.21 | 15.83 | 16.19 | 22,181,912 | +0.25(+1.55%) |
Aug 07, 2009 | 15.99 | 16.01 | 15.90 | 15.95 | 19,435,862 | +0.08(+0.48%) |
Aug 06, 2009 | 16.07 | 16.07 | 15.82 | 15.87 | 26,923,080 | -0.13(-0.84%) |
Aug 05, 2009 | 16.13 | 16.13 | 15.99 | 16.00 | 21,656,040 | -0.11(-0.70%) |
Aug 04, 2009 | 16.24 | 16.29 | 16.09 | 16.12 | 28,856,104 | -0.18(-1.09%) |
Aug 03, 2009 | 16.40 | 16.41 | 16.08 | 16.29 | 27,733,698 | -0.07(-0.42%) |
Jul 31, 2009 | 16.64 | 16.73 | 16.34 | 16.36 | 26,505,686 | -0.26(-1.55%) |
Jul 30, 2009 | 16.72 | 16.84 | 16.53 | 16.62 | 26,465,870 | +0.00(+0.02%) |
Jul 29, 2009 | 16.51 | 16.68 | 16.41 | 16.62 | 17,227,778 | +0.09(+0.57%) |
Jul 28, 2009 | 16.35 | 16.59 | 16.33 | 16.52 | 20,180,480 | +0.24(+1.50%) |
Jul 27, 2009 | 16.42 | 16.50 | 16.18 | 16.28 | 17,336,070 | -0.09(-0.56%) |
Jul 24, 2009 | 15.98 | 16.40 | 15.93 | 16.37 | 25,100,522 | +0.43(+2.67%) |
Jul 23, 2009 | 16.15 | 16.17 | 15.80 | 15.95 | 46,265,136 | -0.14(-0.86%) |
Jul 22, 2009 | 16.37 | 16.46 | 16.01 | 16.08 | 27,732,824 | -0.28(-1.73%) |
Jul 21, 2009 | 16.44 | 16.51 | 16.19 | 16.37 | 22,446,406 | -0.00(-0.02%) |
Jul 20, 2009 | 16.23 | 16.38 | 16.11 | 16.37 | 23,273,242 | +0.20(+1.21%) |
Jul 17, 2009 | 16.19 | 16.29 | 16.08 | 16.17 | 33,963,208 | -0.17(-1.05%) |
Jul 16, 2009 | 16.41 | 16.44 | 16.21 | 16.35 | 35,112,872 | -0.12(-0.75%) |
Jul 15, 2009 | 16.62 | 16.66 | 16.09 | 16.47 | 71,292,064 | -0.44(-2.60%) |
Jul 14, 2009 | 16.90 | 17.03 | 16.72 | 16.91 | 21,888,138 | +0.12(+0.74%) |
Jul 13, 2009 | 16.62 | 16.82 | 16.59 | 16.79 | 20,377,482 | +0.34(+2.06%) |
Jul 10, 2009 | 16.59 | 16.59 | 16.40 | 16.45 | 17,750,510 | -0.19(-1.13%) |
Jul 09, 2009 | 16.81 | 16.87 | 16.46 | 16.63 | 20,437,436 | -0.14(-0.82%) |
Jul 08, 2009 | 16.48 | 16.84 | 16.48 | 16.77 | 25,779,940 | +0.35(+2.14%) |
Jul 07, 2009 | 16.45 | 16.69 | 16.38 | 16.42 | 23,508,450 | -0.24(-1.43%) |
Jul 06, 2009 | 16.53 | 16.78 | 16.53 | 16.66 | 21,888,754 | -0.10(-0.60%) |
Jul 02, 2009 | 16.77 | 16.89 | 16.57 | 16.76 | 20,849,488 | -0.13(-0.77%) |