Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.34 | 19.35 | 18.65 | 18.75 | 26,475,226 | -0.43(-2.22%) |
Sep 29, 2009 | 19.43 | 19.74 | 19.09 | 19.17 | 24,082,566 | -0.20(-1.02%) |
Sep 28, 2009 | 19.05 | 19.44 | 18.94 | 19.37 | 20,975,578 | +0.39(+2.03%) |
Sep 25, 2009 | 19.88 | 19.88 | 18.93 | 18.98 | 44,957,500 | -0.95(-4.76%) |
Sep 24, 2009 | 20.37 | 20.38 | 19.86 | 19.93 | 16,784,590 | -0.41(-2.03%) |
Sep 23, 2009 | 20.94 | 20.94 | 20.32 | 20.35 | 15,199,342 | -0.48(-2.31%) |
Sep 22, 2009 | 20.85 | 20.87 | 20.58 | 20.83 | 12,727,022 | +0.18(+0.88%) |
Sep 21, 2009 | 20.67 | 20.94 | 20.56 | 20.65 | 14,205,989 | -0.09(-0.42%) |
Sep 18, 2009 | 20.57 | 20.73 | 20.18 | 20.73 | 58,048,620 | +0.31(+1.53%) |
Sep 17, 2009 | 20.39 | 20.54 | 20.25 | 20.42 | 14,248,633 | +0.24(+1.19%) |
Sep 16, 2009 | 19.94 | 20.53 | 19.86 | 20.18 | 21,552,658 | +0.33(+1.67%) |
Sep 15, 2009 | 19.38 | 20.00 | 19.33 | 19.85 | 24,402,930 | +0.56(+2.90%) |
Sep 14, 2009 | 19.24 | 19.34 | 19.14 | 19.29 | 15,017,153 | -0.08(-0.39%) |
Sep 11, 2009 | 19.74 | 19.74 | 19.33 | 19.37 | 12,796,471 | -0.26(-1.32%) |
Sep 10, 2009 | 19.48 | 19.67 | 19.41 | 19.62 | 9,760,818 | +0.12(+0.61%) |
Sep 09, 2009 | 19.42 | 19.63 | 19.22 | 19.51 | 20,265,648 | +0.27(+1.38%) |
Sep 08, 2009 | 19.30 | 19.41 | 19.11 | 19.24 | 10,718,654 | +0.13(+0.68%) |
Sep 04, 2009 | 18.87 | 19.19 | 18.83 | 19.11 | 9,154,475 | +0.25(+1.30%) |
Sep 03, 2009 | 18.78 | 19.00 | 18.65 | 18.86 | 16,296,442 | +0.27(+1.47%) |
Sep 02, 2009 | 18.55 | 18.78 | 18.46 | 18.59 | 9,619,678 | -0.02(-0.11%) |
Sep 01, 2009 | 18.71 | 19.21 | 18.61 | 18.61 | 17,928,378 | -0.18(-0.97%) |
Aug 31, 2009 | 18.74 | 18.85 | 18.51 | 18.79 | 15,194,684 | -0.09(-0.46%) |
Aug 28, 2009 | 19.27 | 19.30 | 18.86 | 18.88 | 11,164,773 | -0.28(-1.47%) |
Aug 27, 2009 | 19.15 | 19.19 | 18.83 | 19.16 | 9,675,940 | -0.01(-0.04%) |
Aug 26, 2009 | 19.30 | 19.30 | 18.94 | 19.17 | 13,926,199 | -0.21(-1.07%) |
Aug 25, 2009 | 19.19 | 19.58 | 19.13 | 19.38 | 16,017,277 | +0.44(+2.30%) |
Aug 24, 2009 | 19.30 | 19.46 | 18.84 | 18.94 | 12,677,380 | -0.28(-1.46%) |
Aug 21, 2009 | 19.02 | 19.30 | 18.76 | 19.22 | 16,653,089 | +0.39(+2.08%) |
Aug 20, 2009 | 18.22 | 18.84 | 18.20 | 18.83 | 11,557,960 | +0.53(+2.90%) |
Aug 19, 2009 | 18.26 | 18.38 | 18.12 | 18.30 | 10,161,274 | -0.08(-0.44%) |
Aug 18, 2009 | 18.26 | 18.47 | 18.26 | 18.38 | 7,256,227 | +0.02(+0.10%) |
Aug 17, 2009 | 18.18 | 18.54 | 18.17 | 18.36 | 13,913,227 | -0.43(-2.29%) |
Aug 14, 2009 | 18.91 | 19.13 | 18.69 | 18.79 | 12,477,530 | -0.13(-0.67%) |
Aug 13, 2009 | 18.97 | 19.19 | 18.87 | 18.92 | 16,025,536 | -0.03(-0.17%) |
Aug 12, 2009 | 18.66 | 19.06 | 18.58 | 18.95 | 12,930,786 | +0.15(+0.80%) |
Aug 11, 2009 | 18.73 | 18.96 | 18.68 | 18.80 | 14,174,860 | +0.03(+0.17%) |
Aug 10, 2009 | 18.99 | 19.00 | 18.64 | 18.77 | 8,461,442 | -0.19(-0.98%) |
Aug 07, 2009 | 18.90 | 19.11 | 18.83 | 18.95 | 12,656,678 | +0.27(+1.42%) |
Aug 06, 2009 | 18.80 | 18.96 | 18.60 | 18.69 | 17,478,508 | -0.14(-0.74%) |
Aug 05, 2009 | 18.84 | 18.92 | 18.55 | 18.83 | 13,465,114 | -0.01(-0.06%) |
Aug 04, 2009 | 18.41 | 18.84 | 18.32 | 18.84 | 17,147,554 | +0.23(+1.26%) |
Aug 03, 2009 | 18.20 | 18.63 | 18.13 | 18.60 | 18,975,534 | +0.61(+3.38%) |
Jul 31, 2009 | 18.02 | 18.35 | 17.85 | 18.00 | 33,250,994 | -0.01(-0.04%) |
Jul 30, 2009 | 19.10 | 19.41 | 17.98 | 18.00 | 73,333,144 | +0.52(+2.95%) |
Jul 29, 2009 | 17.21 | 17.50 | 17.10 | 17.49 | 19,483,100 | +0.15(+0.86%) |
Jul 28, 2009 | 17.52 | 17.52 | 17.21 | 17.34 | 16,347,572 | -0.25(-1.42%) |
Jul 27, 2009 | 17.59 | 17.90 | 17.47 | 17.59 | 27,324,970 | +0.39(+2.24%) |
Jul 24, 2009 | 17.08 | 17.54 | 17.05 | 17.20 | 217,738,032 | -0.04(-0.22%) |
Jul 23, 2009 | 16.93 | 17.30 | 16.77 | 17.24 | 16,263,028 | +0.41(+2.42%) |
Jul 22, 2009 | 16.60 | 16.93 | 16.51 | 16.83 | 13,915,707 | +0.05(+0.30%) |
Jul 21, 2009 | 16.89 | 16.97 | 16.64 | 16.78 | 15,627,410 | -0.04(-0.26%) |
Jul 20, 2009 | 16.74 | 17.20 | 16.70 | 16.83 | 32,990,148 | +0.15(+0.88%) |
Jul 17, 2009 | 16.61 | 16.81 | 16.54 | 16.68 | 18,347,810 | +0.15(+0.88%) |
Jul 16, 2009 | 15.90 | 16.76 | 15.90 | 16.53 | 30,665,858 | +0.55(+3.42%) |
Jul 15, 2009 | 15.51 | 16.02 | 15.46 | 15.99 | 22,987,170 | +0.60(+3.88%) |
Jul 14, 2009 | 15.33 | 15.42 | 15.16 | 15.39 | 8,542,352 | +0.04(+0.25%) |
Jul 13, 2009 | 15.00 | 15.35 | 14.99 | 15.35 | 16,469,229 | +0.46(+3.09%) |
Jul 10, 2009 | 14.89 | 15.06 | 14.71 | 14.89 | 14,346,450 | -0.21(-1.38%) |
Jul 09, 2009 | 15.01 | 15.11 | 14.78 | 15.10 | 15,537,583 | +0.19(+1.31%) |
Jul 08, 2009 | 14.92 | 15.25 | 14.83 | 14.90 | 26,378,994 | -0.03(-0.19%) |
Jul 07, 2009 | 15.48 | 15.51 | 14.91 | 14.93 | 25,719,710 | -0.54(-3.48%) |
Jul 06, 2009 | 15.30 | 15.52 | 15.30 | 15.47 | 16,147,679 | +0.05(+0.32%) |
Jul 02, 2009 | 15.07 | 15.59 | 15.07 | 15.42 | 20,318,072 | +0.04(+0.27%) |