Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.50 | 19.68 | 19.21 | 19.47 | 83,920,896 | -0.02(-0.12%) |
Sep 29, 2009 | 19.62 | 19.65 | 19.45 | 19.49 | 51,576,396 | -0.06(-0.31%) |
Sep 28, 2009 | 19.38 | 19.80 | 19.38 | 19.55 | 58,595,652 | +0.21(+1.10%) |
Sep 25, 2009 | 19.45 | 19.55 | 19.32 | 19.34 | 66,257,456 | -0.30(-1.50%) |
Sep 24, 2009 | 19.62 | 19.77 | 19.43 | 19.64 | 74,370,664 | +0.17(+0.89%) |
Sep 23, 2009 | 19.62 | 19.87 | 19.41 | 19.46 | 80,051,184 | -0.05(-0.23%) |
Sep 22, 2009 | 19.23 | 19.55 | 19.15 | 19.51 | 81,072,072 | +0.36(+1.86%) |
Sep 21, 2009 | 19.01 | 19.21 | 19.00 | 19.15 | 38,126,852 | +0.03(+0.16%) |
Sep 18, 2009 | 19.27 | 19.29 | 19.00 | 19.12 | 89,842,488 | -0.03(-0.16%) |
Sep 17, 2009 | 18.97 | 19.21 | 18.97 | 19.15 | 56,043,988 | +0.08(+0.40%) |
Sep 16, 2009 | 19.12 | 19.19 | 18.89 | 19.08 | 65,886,408 | +0.00(+0.00%) |
Sep 15, 2009 | 18.90 | 19.13 | 18.82 | 19.08 | 59,065,860 | +0.15(+0.80%) |
Sep 14, 2009 | 18.66 | 18.99 | 18.65 | 18.93 | 56,543,344 | +0.11(+0.56%) |
Sep 11, 2009 | 18.87 | 19.06 | 18.78 | 18.82 | 71,730,232 | -0.11(-0.56%) |
Sep 10, 2009 | 18.78 | 18.96 | 18.66 | 18.93 | 61,099,184 | +0.17(+0.89%) |
Sep 09, 2009 | 18.73 | 18.89 | 18.67 | 18.76 | 65,912,948 | -0.03(-0.16%) |
Sep 08, 2009 | 18.64 | 18.81 | 18.48 | 18.79 | 70,980,992 | +0.15(+0.81%) |
Sep 04, 2009 | 18.24 | 18.78 | 18.23 | 18.64 | 59,439,768 | +0.39(+2.12%) |
Sep 03, 2009 | 18.10 | 18.28 | 17.99 | 18.25 | 45,068,540 | +0.19(+1.05%) |
Sep 02, 2009 | 18.03 | 18.28 | 18.00 | 18.06 | 53,798,880 | -0.11(-0.58%) |
Sep 01, 2009 | 18.43 | 18.73 | 18.09 | 18.17 | 82,693,080 | -0.49(-2.64%) |
Aug 31, 2009 | 18.60 | 18.81 | 18.39 | 18.66 | 65,506,820 | -0.02(-0.12%) |
Aug 28, 2009 | 18.98 | 19.30 | 18.63 | 18.68 | 73,716,440 | -0.01(-0.04%) |
Aug 27, 2009 | 18.48 | 18.76 | 18.40 | 18.69 | 60,065,944 | +0.11(+0.57%) |
Aug 26, 2009 | 18.62 | 18.74 | 18.49 | 18.59 | 54,255,224 | -0.07(-0.37%) |
Aug 25, 2009 | 18.62 | 18.79 | 18.52 | 18.65 | 58,069,868 | +0.00(+0.00%) |
Aug 24, 2009 | 18.48 | 18.72 | 18.38 | 18.65 | 71,556,784 | +0.17(+0.94%) |
Aug 21, 2009 | 18.12 | 18.49 | 18.00 | 18.48 | 91,166,712 | +0.56(+3.13%) |
Aug 20, 2009 | 17.87 | 18.07 | 17.82 | 17.92 | 52,183,024 | +0.02(+0.08%) |
Aug 19, 2009 | 17.60 | 17.96 | 17.60 | 17.90 | 55,241,836 | +0.05(+0.30%) |
Aug 18, 2009 | 17.63 | 17.90 | 17.62 | 17.85 | 51,309,660 | +0.25(+1.42%) |
Aug 17, 2009 | 17.65 | 17.87 | 17.59 | 17.60 | 56,104,160 | -0.33(-1.87%) |
Aug 14, 2009 | 17.88 | 18.02 | 17.80 | 17.94 | 61,199,632 | +0.05(+0.30%) |
Aug 13, 2009 | 17.89 | 18.06 | 17.72 | 17.88 | 51,454,664 | +0.07(+0.38%) |
Aug 12, 2009 | 17.51 | 18.09 | 17.44 | 17.81 | 81,818,976 | +0.30(+1.73%) |
Aug 11, 2009 | 17.65 | 17.72 | 17.45 | 17.51 | 44,402,820 | -0.22(-1.24%) |
Aug 10, 2009 | 17.76 | 17.83 | 17.64 | 17.73 | 46,577,124 | -0.11(-0.59%) |
Aug 07, 2009 | 17.98 | 18.03 | 17.79 | 17.84 | 60,991,412 | +0.08(+0.43%) |
Aug 06, 2009 | 18.12 | 18.15 | 17.62 | 17.76 | 78,838,472 | -0.27(-1.47%) |
Aug 05, 2009 | 18.05 | 18.36 | 18.01 | 18.03 | 70,369,120 | +0.03(+0.17%) |
Aug 04, 2009 | 17.93 | 18.01 | 17.81 | 18.00 | 64,975,292 | -0.05(-0.25%) |
Aug 03, 2009 | 18.03 | 18.06 | 17.79 | 18.04 | 61,920,524 | +0.23(+1.32%) |
Jul 31, 2009 | 18.00 | 18.22 | 17.79 | 17.81 | 71,669,872 | -0.22(-1.22%) |
Jul 30, 2009 | 18.32 | 18.50 | 17.95 | 18.03 | 89,547,504 | +0.01(+0.04%) |
Jul 29, 2009 | 17.97 | 18.10 | 17.67 | 18.02 | 97,228,056 | +0.25(+1.41%) |
Jul 28, 2009 | 17.40 | 17.83 | 17.34 | 17.77 | 92,793,080 | +0.27(+1.56%) |
Jul 27, 2009 | 17.65 | 17.75 | 17.34 | 17.50 | 106,856,352 | -0.26(-1.45%) |
Jul 24, 2009 | 17.87 | 18.09 | 17.27 | 17.75 | 284,171,456 | -1.60(-8.26%) |
Jul 23, 2009 | 18.87 | 19.47 | 18.81 | 19.35 | 139,138,624 | +0.58(+3.06%) |
Jul 22, 2009 | 18.70 | 18.85 | 18.56 | 18.78 | 87,415,008 | -0.02(-0.12%) |
Jul 21, 2009 | 18.69 | 18.80 | 18.45 | 18.80 | 68,710,552 | +0.23(+1.22%) |
Jul 20, 2009 | 18.50 | 18.57 | 18.28 | 18.57 | 63,087,096 | +0.18(+0.99%) |
Jul 17, 2009 | 18.47 | 18.51 | 18.25 | 18.39 | 69,822,608 | -0.11(-0.61%) |
Jul 16, 2009 | 18.12 | 18.50 | 18.06 | 18.50 | 85,270,440 | +0.24(+1.33%) |
Jul 15, 2009 | 17.98 | 18.26 | 17.84 | 18.26 | 88,815,152 | +0.76(+4.37%) |
Jul 14, 2009 | 17.56 | 17.58 | 17.31 | 17.50 | 59,973,972 | -0.09(-0.52%) |
Jul 13, 2009 | 17.12 | 17.63 | 16.76 | 17.59 | 89,271,208 | +0.64(+3.75%) |
Jul 10, 2009 | 16.80 | 17.06 | 16.77 | 16.95 | 57,113,756 | -0.04(-0.22%) |
Jul 09, 2009 | 17.15 | 17.27 | 16.94 | 16.99 | 62,040,428 | -0.09(-0.53%) |
Jul 08, 2009 | 16.89 | 17.18 | 16.66 | 17.08 | 96,442,192 | +0.02(+0.13%) |
Jul 07, 2009 | 17.47 | 17.52 | 17.00 | 17.06 | 69,786,936 | -0.51(-2.89%) |
Jul 06, 2009 | 17.57 | 17.62 | 17.31 | 17.56 | 64,660,100 | -0.13(-0.73%) |
Jul 02, 2009 | 17.99 | 18.20 | 17.57 | 17.69 | 86,423,088 | -0.51(-2.79%) |