Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.14 | 16.52 | 16.12 | 16.47 | 23,232,738 | +0.14(+0.85%) |
Aug 28, 2009 | 16.22 | 16.33 | 16.04 | 16.33 | 15,137,857 | +0.18(+1.13%) |
Aug 27, 2009 | 16.14 | 16.27 | 16.04 | 16.14 | 22,242,634 | -0.11(-0.70%) |
Aug 26, 2009 | 15.89 | 16.31 | 15.85 | 16.26 | 20,472,612 | +0.28(+1.77%) |
Aug 25, 2009 | 15.78 | 15.98 | 15.72 | 15.97 | 18,971,722 | +0.24(+1.52%) |
Aug 24, 2009 | 16.04 | 16.09 | 15.69 | 15.74 | 21,567,214 | -0.24(-1.52%) |
Aug 21, 2009 | 15.83 | 15.99 | 15.71 | 15.98 | 29,641,186 | +0.28(+1.76%) |
Aug 20, 2009 | 15.54 | 15.75 | 15.46 | 15.70 | 13,115,130 | +0.14(+0.91%) |
Aug 19, 2009 | 15.36 | 15.57 | 15.32 | 15.56 | 16,680,248 | +0.04(+0.28%) |
Aug 18, 2009 | 15.43 | 15.59 | 15.41 | 15.52 | 18,434,180 | +0.19(+1.24%) |
Aug 17, 2009 | 15.48 | 15.51 | 15.29 | 15.33 | 21,343,608 | -0.37(-2.38%) |
Aug 14, 2009 | 15.82 | 15.90 | 15.63 | 15.70 | 13,186,297 | -0.20(-1.28%) |
Aug 13, 2009 | 15.86 | 15.95 | 15.73 | 15.90 | 16,157,656 | +0.05(+0.34%) |
Aug 12, 2009 | 15.81 | 15.99 | 15.72 | 15.85 | 15,577,977 | -0.03(-0.20%) |
Aug 11, 2009 | 15.87 | 16.03 | 15.86 | 15.88 | 15,699,679 | -0.06(-0.39%) |
Aug 10, 2009 | 15.98 | 16.09 | 15.88 | 15.95 | 10,841,016 | -0.07(-0.42%) |
Aug 07, 2009 | 16.03 | 16.12 | 15.91 | 16.01 | 16,611,821 | +0.12(+0.76%) |
Aug 06, 2009 | 15.86 | 16.13 | 15.73 | 15.89 | 22,562,684 | +0.06(+0.39%) |
Aug 05, 2009 | 16.02 | 16.02 | 15.71 | 15.83 | 21,463,072 | -0.09(-0.58%) |
Aug 04, 2009 | 15.82 | 16.00 | 15.72 | 15.92 | 20,175,678 | -0.06(-0.40%) |
Aug 03, 2009 | 15.32 | 16.00 | 15.26 | 15.99 | 32,758,622 | +0.83(+5.50%) |
Jul 31, 2009 | 15.50 | 15.55 | 15.13 | 15.15 | 35,688,660 | -0.41(-2.60%) |
Jul 30, 2009 | 15.67 | 16.13 | 15.47 | 15.56 | 62,394,572 | +0.10(+0.64%) |
Jul 29, 2009 | 15.42 | 15.48 | 15.21 | 15.46 | 23,586,744 | +0.11(+0.72%) |
Jul 28, 2009 | 15.67 | 15.81 | 15.31 | 15.35 | 24,454,816 | -0.38(-2.39%) |
Jul 27, 2009 | 15.72 | 15.81 | 15.54 | 15.72 | 15,387,328 | +0.15(+0.94%) |
Jul 24, 2009 | 15.34 | 15.66 | 15.34 | 15.58 | 1,727 | +0.02(+0.15%) |
Jul 23, 2009 | 15.56 | 15.70 | 15.42 | 15.55 | 20,946,258 | +0.08(+0.51%) |
Jul 22, 2009 | 15.42 | 15.64 | 15.35 | 15.48 | 27,353,076 | -0.07(-0.45%) |
Jul 21, 2009 | 15.54 | 15.56 | 15.23 | 15.54 | 19,160,996 | +0.01(+0.05%) |
Jul 20, 2009 | 14.90 | 15.57 | 14.88 | 15.54 | 34,795,988 | +0.70(+4.71%) |
Jul 17, 2009 | 14.87 | 15.05 | 14.82 | 14.84 | 19,522,086 | -0.07(-0.48%) |
Jul 16, 2009 | 14.46 | 14.98 | 14.40 | 14.91 | 54,090,004 | +0.41(+2.81%) |
Jul 15, 2009 | 14.12 | 14.53 | 14.04 | 14.50 | 39,407,576 | +0.55(+3.91%) |
Jul 14, 2009 | 14.01 | 14.01 | 13.81 | 13.96 | 14,353,584 | -0.01(-0.10%) |
Jul 13, 2009 | 13.71 | 13.99 | 13.71 | 13.97 | 33,087,116 | +0.11(+0.82%) |
Jul 10, 2009 | 13.86 | 13.97 | 13.75 | 13.86 | 17,987,874 | -0.13(-0.96%) |
Jul 09, 2009 | 13.92 | 14.04 | 13.83 | 13.99 | 28,743,864 | +0.22(+1.60%) |
Jul 08, 2009 | 13.82 | 13.96 | 13.43 | 13.77 | 69,196,664 | -0.05(-0.37%) |
Jul 07, 2009 | 14.20 | 14.20 | 13.75 | 13.82 | 32,788,796 | -0.22(-1.58%) |
Jul 06, 2009 | 13.91 | 14.14 | 13.87 | 14.04 | 25,251,310 | +0.14(+0.98%) |
Jul 02, 2009 | 14.07 | 14.28 | 13.91 | 13.91 | 23,230,500 | -0.17(-1.18%) |
Jul 01, 2009 | 14.42 | 14.48 | 14.07 | 14.07 | 28,259,422 | -0.34(-2.35%) |
Jun 30, 2009 | 14.53 | 14.80 | 14.36 | 14.41 | 53,190,896 | -0.17(-1.14%) |
Jun 29, 2009 | 14.79 | 14.79 | 14.47 | 14.58 | 24,493,682 | -0.19(-1.32%) |
Jun 26, 2009 | 14.31 | 14.77 | 14.25 | 14.77 | 21,330,990 | +0.43(+3.02%) |
Jun 25, 2009 | 14.31 | 14.42 | 14.17 | 14.34 | 22,551,872 | +0.20(+1.41%) |
Jun 24, 2009 | 14.58 | 14.62 | 14.10 | 14.14 | 24,621,110 | -0.37(-2.52%) |
Jun 23, 2009 | 14.20 | 14.55 | 14.20 | 14.51 | 21,587,528 | +0.33(+2.33%) |
Jun 22, 2009 | 14.06 | 14.57 | 14.05 | 14.18 | 32,579,304 | -0.03(-0.21%) |
Jun 19, 2009 | 14.28 | 14.38 | 14.09 | 14.21 | 27,505,918 | -0.01(-0.07%) |
Jun 18, 2009 | 14.23 | 14.38 | 14.04 | 14.22 | 34,740,036 | +0.01(+0.10%) |
Jun 17, 2009 | 14.46 | 14.61 | 14.07 | 14.20 | 34,627,108 | -0.26(-1.78%) |
Jun 16, 2009 | 15.07 | 15.07 | 14.38 | 14.46 | 32,169,612 | -0.46(-3.06%) |
Jun 15, 2009 | 14.81 | 15.25 | 14.60 | 14.92 | 27,607,882 | +0.02(+0.11%) |
Jun 12, 2009 | 15.48 | 15.56 | 14.89 | 14.90 | 87,456,320 | -0.55(-3.54%) |
Jun 11, 2009 | 16.05 | 16.11 | 15.43 | 15.45 | 47,461,936 | -0.59(-3.68%) |
Jun 10, 2009 | 15.98 | 16.19 | 15.73 | 16.04 | 36,498,952 | +0.15(+0.93%) |
Jun 09, 2009 | 16.22 | 16.29 | 15.85 | 15.89 | 23,513,048 | -0.27(-1.68%) |
Jun 08, 2009 | 16.16 | 16.34 | 16.09 | 16.16 | 22,285,648 | +0.12(+0.75%) |
Jun 05, 2009 | 16.21 | 16.40 | 15.93 | 16.04 | 80,204,192 | -0.06(-0.34%) |
Jun 04, 2009 | 15.85 | 16.49 | 15.82 | 16.09 | 60,715,688 | +0.30(+1.89%) |
Jun 03, 2009 | 15.44 | 15.92 | 15.25 | 15.79 | 38,189,696 | +0.33(+2.13%) |
Jun 02, 2009 | 15.37 | 15.51 | 15.16 | 15.47 | 33,520,550 | +0.03(+0.23%) |