Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.54 | 19.71 | 19.16 | 19.36 | 57,034,324 | -0.12(-0.60%) |
Sep 29, 2009 | 19.72 | 19.91 | 19.45 | 19.48 | 43,200,928 | -0.21(-1.08%) |
Sep 28, 2009 | 19.45 | 19.86 | 19.25 | 19.69 | 45,579,824 | +0.32(+1.67%) |
Sep 25, 2009 | 19.43 | 19.54 | 19.10 | 19.37 | 50,187,916 | -0.18(-0.91%) |
Sep 24, 2009 | 19.86 | 20.06 | 19.18 | 19.55 | 67,865,416 | -0.21(-1.08%) |
Sep 23, 2009 | 20.15 | 20.21 | 19.73 | 19.76 | 55,534,624 | -0.43(-2.14%) |
Sep 22, 2009 | 19.67 | 20.30 | 19.46 | 20.20 | 65,782,680 | +0.76(+3.89%) |
Sep 21, 2009 | 19.51 | 19.71 | 19.34 | 19.44 | 50,015,220 | -0.14(-0.70%) |
Sep 18, 2009 | 19.98 | 19.98 | 19.40 | 19.58 | 62,213,268 | -0.20(-1.01%) |
Sep 17, 2009 | 20.09 | 20.23 | 19.62 | 19.78 | 53,663,528 | +0.07(+0.35%) |
Sep 16, 2009 | 19.77 | 20.31 | 19.49 | 19.71 | 72,192,904 | +0.07(+0.35%) |
Sep 15, 2009 | 19.19 | 19.85 | 19.10 | 19.64 | 73,846,320 | +0.45(+2.36%) |
Sep 14, 2009 | 18.67 | 19.23 | 18.62 | 19.18 | 46,634,316 | +0.34(+1.79%) |
Sep 11, 2009 | 19.12 | 19.30 | 18.81 | 18.85 | 49,193,400 | -0.30(-1.54%) |
Sep 10, 2009 | 18.90 | 19.21 | 18.76 | 19.14 | 59,578,356 | +0.12(+0.65%) |
Sep 09, 2009 | 18.57 | 19.07 | 18.54 | 19.02 | 69,101,592 | +0.48(+2.59%) |
Sep 08, 2009 | 18.70 | 18.75 | 18.28 | 18.54 | 46,185,660 | +0.05(+0.26%) |
Sep 04, 2009 | 18.47 | 18.54 | 18.25 | 18.49 | 45,930,272 | +0.00(+0.00%) |
Sep 03, 2009 | 18.09 | 18.50 | 18.08 | 18.49 | 57,434,272 | +0.56(+3.14%) |
Sep 02, 2009 | 17.93 | 18.35 | 17.79 | 17.93 | 78,405,568 | -0.06(-0.34%) |
Sep 01, 2009 | 18.79 | 19.08 | 17.74 | 17.99 | 127,039,352 | -0.92(-4.87%) |
Aug 31, 2009 | 18.53 | 18.96 | 18.39 | 18.91 | 51,829,384 | +0.15(+0.81%) |
Aug 28, 2009 | 19.25 | 19.25 | 18.70 | 18.76 | 51,526,308 | -0.30(-1.59%) |
Aug 27, 2009 | 18.93 | 19.14 | 18.80 | 19.06 | 51,345,244 | +0.08(+0.43%) |
Aug 26, 2009 | 18.65 | 19.05 | 18.57 | 18.98 | 61,030,656 | +0.20(+1.06%) |
Aug 25, 2009 | 18.94 | 19.29 | 18.76 | 18.78 | 62,196,048 | +0.01(+0.04%) |
Aug 24, 2009 | 19.36 | 19.61 | 18.69 | 18.77 | 75,104,936 | -0.43(-2.22%) |
Aug 21, 2009 | 19.18 | 19.29 | 18.98 | 19.20 | 74,421,288 | +0.32(+1.67%) |
Aug 20, 2009 | 18.35 | 19.05 | 18.34 | 18.88 | 69,997,760 | +0.60(+3.27%) |
Aug 19, 2009 | 17.88 | 18.46 | 17.75 | 18.28 | 67,581,288 | +0.19(+1.02%) |
Aug 18, 2009 | 18.24 | 18.38 | 18.01 | 18.10 | 53,322,332 | -0.20(-1.09%) |
Aug 17, 2009 | 18.38 | 18.55 | 18.04 | 18.30 | 75,522,648 | -0.76(-3.97%) |
Aug 14, 2009 | 19.10 | 19.30 | 18.76 | 19.05 | 65,570,240 | -0.10(-0.54%) |
Aug 13, 2009 | 18.92 | 19.17 | 17.90 | 19.16 | 71,987,808 | +0.49(+2.61%) |
Aug 12, 2009 | 18.36 | 18.90 | 18.29 | 18.67 | 77,812,976 | +0.19(+1.04%) |
Aug 11, 2009 | 19.45 | 19.46 | 18.48 | 18.48 | 105,977,704 | -1.20(-6.11%) |
Aug 10, 2009 | 19.58 | 19.92 | 19.34 | 19.68 | 63,090,820 | -0.08(-0.42%) |
Aug 07, 2009 | 19.52 | 20.16 | 19.24 | 19.76 | 104,182,216 | +0.54(+2.82%) |
Aug 06, 2009 | 19.62 | 19.92 | 18.88 | 19.22 | 124,529,376 | -0.03(-0.18%) |
Aug 05, 2009 | 18.35 | 19.27 | 18.28 | 19.25 | 127,169,560 | +1.15(+6.38%) |
Aug 04, 2009 | 17.65 | 18.55 | 17.33 | 18.10 | 119,686,512 | +0.37(+2.09%) |
Aug 03, 2009 | 17.11 | 17.75 | 17.09 | 17.73 | 96,254,408 | +0.92(+5.48%) |
Jul 31, 2009 | 17.11 | 17.13 | 16.79 | 16.81 | 79,777,064 | -0.28(-1.65%) |
Jul 30, 2009 | 16.94 | 17.39 | 16.86 | 17.09 | 79,260,800 | +0.34(+2.01%) |
Jul 29, 2009 | 16.69 | 17.01 | 16.60 | 16.75 | 69,931,224 | -0.10(-0.57%) |
Jul 28, 2009 | 16.48 | 16.93 | 16.42 | 16.85 | 91,102,056 | +0.23(+1.41%) |
Jul 27, 2009 | 16.20 | 16.72 | 16.13 | 16.61 | 90,948,992 | +0.49(+3.02%) |
Jul 24, 2009 | 16.51 | 16.53 | 15.92 | 16.13 | 136,613,296 | -0.54(-3.26%) |
Jul 23, 2009 | 16.75 | 16.87 | 16.51 | 16.67 | 145,278,736 | -0.13(-0.78%) |
Jul 22, 2009 | 16.28 | 17.09 | 16.09 | 16.80 | 219,272,304 | -0.62(-3.55%) |
Jul 21, 2009 | 17.71 | 17.80 | 17.04 | 17.42 | 93,833,752 | -0.12(-0.67%) |
Jul 20, 2009 | 17.23 | 17.85 | 17.01 | 17.54 | 94,416,696 | +0.36(+2.08%) |
Jul 17, 2009 | 17.23 | 17.41 | 16.89 | 17.18 | 79,641,160 | -0.03(-0.20%) |
Jul 16, 2009 | 17.23 | 17.44 | 16.88 | 17.21 | 89,470,968 | -0.17(-0.99%) |
Jul 15, 2009 | 16.99 | 17.50 | 16.94 | 17.38 | 132,305,568 | +0.62(+3.69%) |
Jul 14, 2009 | 16.99 | 17.06 | 16.46 | 16.77 | 98,741,992 | -0.27(-1.61%) |
Jul 13, 2009 | 16.31 | 17.04 | 16.29 | 17.04 | 125,280,152 | +1.33(+8.44%) |
Jul 10, 2009 | 15.85 | 16.04 | 15.67 | 15.71 | 78,150,688 | -0.28(-1.76%) |
Jul 09, 2009 | 15.95 | 16.20 | 15.54 | 16.00 | 78,327,296 | +0.25(+1.61%) |
Jul 08, 2009 | 16.03 | 16.20 | 15.17 | 15.74 | 136,618,016 | -0.29(-1.80%) |
Jul 07, 2009 | 15.91 | 16.38 | 15.80 | 16.03 | 94,186,600 | +0.16(+1.00%) |
Jul 06, 2009 | 15.77 | 16.09 | 15.27 | 15.87 | 112,903,544 | +0.01(+0.09%) |
Jul 02, 2009 | 16.31 | 16.42 | 15.85 | 15.86 | 76,392,528 | -0.73(-4.39%) |