Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.21 | 16.26 | 15.81 | 15.94 | 16,291,053 | -0.21(-1.27%) |
Sep 29, 2009 | 16.19 | 16.36 | 16.12 | 16.15 | 11,468,957 | -0.08(-0.47%) |
Sep 28, 2009 | 16.07 | 16.36 | 16.03 | 16.23 | 10,825,746 | +0.20(+1.23%) |
Sep 25, 2009 | 16.06 | 16.16 | 15.91 | 16.03 | 18,616,790 | -0.26(-1.59%) |
Sep 24, 2009 | 16.45 | 16.55 | 16.23 | 16.29 | 21,478,168 | -0.11(-0.65%) |
Sep 23, 2009 | 16.32 | 16.80 | 16.18 | 16.39 | 31,121,952 | +0.35(+2.18%) |
Sep 22, 2009 | 16.53 | 16.61 | 15.94 | 16.04 | 31,413,648 | -0.67(-4.01%) |
Sep 21, 2009 | 16.63 | 17.03 | 16.45 | 16.71 | 17,132,346 | -0.02(-0.09%) |
Sep 18, 2009 | 16.55 | 16.80 | 16.54 | 16.73 | 17,916,398 | +0.24(+1.43%) |
Sep 17, 2009 | 16.52 | 16.73 | 16.37 | 16.49 | 17,890,942 | +0.24(+1.49%) |
Sep 16, 2009 | 16.23 | 16.55 | 16.18 | 16.25 | 16,322,498 | +0.10(+0.62%) |
Sep 15, 2009 | 16.33 | 16.39 | 15.90 | 16.15 | 22,606,820 | -0.11(-0.70%) |
Sep 14, 2009 | 16.19 | 16.34 | 16.07 | 16.26 | 10,695,202 | -0.05(-0.33%) |
Sep 11, 2009 | 16.70 | 16.71 | 16.25 | 16.32 | 14,021,799 | -0.33(-1.97%) |
Sep 10, 2009 | 16.58 | 16.71 | 16.47 | 16.64 | 12,978,534 | +0.11(+0.64%) |
Sep 09, 2009 | 16.57 | 16.61 | 16.40 | 16.54 | 13,700,979 | -0.04(-0.23%) |
Sep 08, 2009 | 16.67 | 16.70 | 16.49 | 16.58 | 14,577,180 | +0.11(+0.69%) |
Sep 04, 2009 | 16.27 | 16.48 | 16.16 | 16.46 | 11,584,623 | +0.24(+1.46%) |
Sep 03, 2009 | 15.89 | 16.23 | 15.84 | 16.23 | 12,205,342 | +0.34(+2.16%) |
Sep 02, 2009 | 15.84 | 15.96 | 15.65 | 15.88 | 13,899,684 | +0.00(+0.00%) |
Sep 01, 2009 | 16.19 | 16.45 | 15.73 | 15.88 | 19,721,810 | -0.49(-2.98%) |
Aug 31, 2009 | 16.41 | 16.45 | 16.20 | 16.37 | 11,308,991 | -0.15(-0.92%) |
Aug 28, 2009 | 16.61 | 16.71 | 16.25 | 16.52 | 13,879,350 | +0.00(+0.00%) |
Aug 27, 2009 | 16.49 | 16.67 | 16.26 | 16.52 | 16,851,758 | +0.08(+0.51%) |
Aug 26, 2009 | 15.94 | 16.72 | 15.92 | 16.44 | 22,517,470 | +0.40(+2.47%) |
Aug 25, 2009 | 16.09 | 16.17 | 15.84 | 16.04 | 46,337,532 | +0.27(+1.69%) |
Aug 24, 2009 | 16.12 | 16.31 | 15.73 | 15.78 | 18,096,162 | -0.33(-2.08%) |
Aug 21, 2009 | 15.62 | 16.16 | 15.59 | 16.11 | 24,248,078 | +0.59(+3.78%) |
Aug 20, 2009 | 15.43 | 15.59 | 15.33 | 15.53 | 24,014,686 | +0.13(+0.84%) |
Aug 19, 2009 | 15.11 | 15.43 | 14.99 | 15.40 | 39,662,900 | +0.18(+1.15%) |
Aug 18, 2009 | 15.71 | 15.74 | 15.13 | 15.22 | 54,495,336 | -0.35(-2.25%) |
Aug 17, 2009 | 15.56 | 16.97 | 15.42 | 15.57 | 53,934,200 | -1.81(-10.43%) |
Aug 14, 2009 | 17.73 | 17.82 | 17.18 | 17.38 | 15,047,073 | -0.37(-2.06%) |
Aug 13, 2009 | 17.46 | 17.79 | 17.08 | 17.75 | 17,792,774 | +0.35(+2.01%) |
Aug 12, 2009 | 17.69 | 17.88 | 17.31 | 17.40 | 20,652,528 | -0.31(-1.76%) |
Aug 11, 2009 | 17.75 | 17.86 | 17.50 | 17.71 | 11,296,462 | -0.05(-0.30%) |
Aug 10, 2009 | 18.07 | 18.08 | 17.51 | 17.76 | 13,354,433 | -0.40(-2.18%) |
Aug 07, 2009 | 17.44 | 18.34 | 17.37 | 18.16 | 16,849,660 | +0.85(+4.93%) |
Aug 06, 2009 | 17.16 | 17.51 | 17.06 | 17.31 | 12,755,111 | +0.20(+1.16%) |
Aug 05, 2009 | 17.22 | 17.39 | 16.93 | 17.11 | 12,211,108 | -0.07(-0.40%) |
Aug 04, 2009 | 17.28 | 17.47 | 17.15 | 17.18 | 16,651,423 | -0.09(-0.53%) |
Aug 03, 2009 | 17.29 | 17.36 | 16.99 | 17.27 | 12,966,414 | +0.17(+0.98%) |
Jul 31, 2009 | 16.86 | 17.27 | 16.83 | 17.10 | 13,516,956 | +0.24(+1.40%) |
Jul 30, 2009 | 16.55 | 17.18 | 16.55 | 16.87 | 15,347,720 | +0.39(+2.36%) |
Jul 29, 2009 | 16.38 | 16.75 | 16.29 | 16.48 | 9,329,875 | +0.02(+0.14%) |
Jul 28, 2009 | 16.13 | 16.48 | 16.06 | 16.45 | 9,969,245 | +0.30(+1.89%) |
Jul 27, 2009 | 16.28 | 16.75 | 16.00 | 16.15 | 16,389,212 | -0.60(-3.59%) |
Jul 24, 2009 | 16.37 | 16.80 | 16.26 | 16.75 | 131 | +0.27(+1.62%) |
Jul 23, 2009 | 15.80 | 16.67 | 15.65 | 16.48 | 23,431,312 | +0.69(+4.34%) |
Jul 22, 2009 | 15.57 | 15.97 | 15.54 | 15.80 | 11,961,313 | +0.14(+0.92%) |
Jul 21, 2009 | 15.81 | 15.88 | 15.40 | 15.65 | 12,424,691 | -0.14(-0.92%) |
Jul 20, 2009 | 15.60 | 15.81 | 15.53 | 15.80 | 11,230,212 | +0.25(+1.62%) |
Jul 17, 2009 | 15.33 | 15.65 | 15.30 | 15.55 | 20,461,616 | +0.24(+1.59%) |
Jul 16, 2009 | 15.19 | 15.37 | 14.96 | 15.30 | 13,858,505 | +0.05(+0.35%) |
Jul 15, 2009 | 14.98 | 15.27 | 14.82 | 15.25 | 13,618,755 | +0.42(+2.82%) |
Jul 14, 2009 | 14.59 | 14.89 | 14.49 | 14.83 | 13,194,855 | +0.23(+1.61%) |
Jul 13, 2009 | 14.44 | 14.64 | 14.43 | 14.60 | 20,047,008 | +0.31(+2.17%) |
Jul 10, 2009 | 14.25 | 14.46 | 14.17 | 14.29 | 11,802,322 | -0.08(-0.53%) |
Jul 09, 2009 | 14.39 | 14.48 | 14.11 | 14.36 | 15,094,096 | +0.08(+0.53%) |
Jul 08, 2009 | 14.16 | 14.36 | 13.97 | 14.29 | 28,243,796 | +0.17(+1.18%) |
Jul 07, 2009 | 14.29 | 14.31 | 14.07 | 14.12 | 12,730,992 | -0.18(-1.27%) |
Jul 06, 2009 | 14.10 | 14.44 | 14.04 | 14.30 | 15,588,240 | +0.19(+1.34%) |
Jul 02, 2009 | 14.59 | 14.73 | 14.03 | 14.11 | 17,567,618 | -0.67(-4.56%) |