Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.61 | 17.81 | 17.37 | 17.73 | 42,817,756 | +0.13(+0.73%) |
Sep 29, 2009 | 17.63 | 17.68 | 17.56 | 17.60 | 26,229,146 | +0.05(+0.26%) |
Sep 28, 2009 | 17.51 | 17.71 | 17.47 | 17.56 | 23,007,162 | +0.07(+0.38%) |
Sep 25, 2009 | 17.28 | 17.59 | 17.26 | 17.49 | 32,916,804 | +0.21(+1.20%) |
Sep 24, 2009 | 17.36 | 17.55 | 17.25 | 17.28 | 36,771,348 | -0.08(-0.46%) |
Sep 23, 2009 | 17.48 | 17.55 | 17.23 | 17.36 | 31,550,858 | -0.09(-0.51%) |
Sep 22, 2009 | 17.60 | 17.60 | 17.41 | 17.45 | 29,415,796 | -0.05(-0.28%) |
Sep 21, 2009 | 17.66 | 17.75 | 17.43 | 17.50 | 37,420,464 | -0.25(-1.41%) |
Sep 18, 2009 | 17.72 | 17.87 | 17.60 | 17.75 | 188,035,280 | +0.11(+0.64%) |
Sep 17, 2009 | 17.33 | 17.65 | 17.31 | 17.64 | 41,428,656 | +0.45(+2.65%) |
Sep 16, 2009 | 17.32 | 17.44 | 17.14 | 17.18 | 39,529,896 | -0.13(-0.78%) |
Sep 15, 2009 | 17.20 | 17.36 | 17.05 | 17.32 | 41,984,208 | +0.10(+0.56%) |
Sep 14, 2009 | 16.87 | 17.32 | 16.81 | 17.22 | 50,217,012 | +0.21(+1.26%) |
Sep 11, 2009 | 16.55 | 17.08 | 16.51 | 17.01 | 51,683,464 | +0.37(+2.25%) |
Sep 10, 2009 | 16.62 | 16.71 | 16.50 | 16.63 | 32,758,116 | -0.02(-0.10%) |
Sep 09, 2009 | 16.57 | 16.71 | 16.52 | 16.65 | 24,042,642 | +0.07(+0.44%) |
Sep 08, 2009 | 16.42 | 16.70 | 16.35 | 16.58 | 47,565,204 | +0.15(+0.92%) |
Sep 04, 2009 | 16.21 | 16.47 | 16.13 | 16.43 | 22,987,044 | +0.12(+0.75%) |
Sep 03, 2009 | 16.32 | 16.39 | 16.19 | 16.30 | 34,331,440 | -0.07(-0.44%) |
Sep 02, 2009 | 15.97 | 16.54 | 15.97 | 16.38 | 62,070,968 | +0.42(+2.62%) |
Sep 01, 2009 | 16.02 | 16.20 | 15.91 | 15.96 | 37,331,152 | -0.08(-0.49%) |
Aug 31, 2009 | 16.06 | 16.24 | 15.95 | 16.04 | 32,418,240 | -0.10(-0.59%) |
Aug 28, 2009 | 16.32 | 16.32 | 16.09 | 16.13 | 20,854,594 | -0.12(-0.77%) |
Aug 27, 2009 | 16.17 | 16.32 | 16.03 | 16.26 | 21,111,138 | +0.09(+0.53%) |
Aug 26, 2009 | 16.05 | 16.22 | 16.02 | 16.17 | 20,664,828 | +0.14(+0.90%) |
Aug 25, 2009 | 16.15 | 16.16 | 16.01 | 16.03 | 32,579,894 | -0.11(-0.65%) |
Aug 24, 2009 | 16.38 | 16.38 | 16.05 | 16.13 | 33,058,122 | -0.28(-1.70%) |
Aug 21, 2009 | 16.31 | 16.44 | 16.20 | 16.41 | 26,836,850 | +0.16(+0.99%) |
Aug 20, 2009 | 16.24 | 16.30 | 16.15 | 16.25 | 18,052,450 | +0.02(+0.12%) |
Aug 19, 2009 | 15.89 | 16.27 | 15.89 | 16.23 | 25,907,634 | +0.25(+1.54%) |
Aug 18, 2009 | 16.03 | 16.10 | 15.94 | 15.99 | 23,591,630 | +0.12(+0.76%) |
Aug 17, 2009 | 15.93 | 16.04 | 15.82 | 15.86 | 24,648,916 | -0.07(-0.47%) |
Aug 14, 2009 | 15.80 | 15.94 | 15.78 | 15.94 | 22,512,226 | +0.12(+0.73%) |
Aug 13, 2009 | 15.93 | 16.00 | 15.59 | 15.82 | 40,383,864 | -0.11(-0.70%) |
Aug 12, 2009 | 16.10 | 16.14 | 15.93 | 15.94 | 37,851,324 | -0.19(-1.18%) |
Aug 11, 2009 | 16.25 | 16.27 | 16.10 | 16.13 | 19,019,070 | -0.13(-0.81%) |
Aug 10, 2009 | 16.20 | 16.27 | 16.11 | 16.26 | 20,524,782 | +0.03(+0.20%) |
Aug 07, 2009 | 16.33 | 16.36 | 16.17 | 16.23 | 20,230,662 | -0.02(-0.10%) |
Aug 06, 2009 | 16.25 | 16.29 | 16.18 | 16.24 | 20,999,834 | +0.07(+0.45%) |
Aug 05, 2009 | 16.28 | 16.31 | 16.11 | 16.17 | 22,821,912 | -0.07(-0.43%) |
Aug 04, 2009 | 16.30 | 16.49 | 16.23 | 16.24 | 26,729,606 | -0.05(-0.31%) |
Aug 03, 2009 | 16.45 | 16.48 | 16.21 | 16.29 | 28,030,834 | -0.10(-0.62%) |
Jul 31, 2009 | 16.32 | 16.51 | 16.28 | 16.39 | 25,577,144 | +0.06(+0.34%) |
Jul 30, 2009 | 16.38 | 16.61 | 16.29 | 16.33 | 29,552,382 | +0.13(+0.79%) |
Jul 29, 2009 | 16.25 | 16.42 | 16.14 | 16.21 | 27,558,052 | -0.04(-0.22%) |
Jul 28, 2009 | 16.25 | 16.36 | 16.11 | 16.24 | 24,448,086 | +0.02(+0.12%) |
Jul 27, 2009 | 16.25 | 16.30 | 16.16 | 16.22 | 24,718,636 | -0.01(-0.06%) |
Jul 24, 2009 | 16.25 | 16.32 | 16.06 | 16.23 | 25,199,722 | +0.06(+0.37%) |
Jul 23, 2009 | 16.16 | 16.45 | 16.07 | 16.17 | 40,670,816 | +0.02(+0.10%) |
Jul 22, 2009 | 16.55 | 16.55 | 16.06 | 16.16 | 43,117,996 | -0.40(-2.42%) |
Jul 21, 2009 | 16.72 | 16.72 | 16.38 | 16.56 | 43,695,700 | -0.22(-1.33%) |
Jul 20, 2009 | 16.64 | 16.78 | 16.47 | 16.78 | 29,047,874 | +0.23(+1.41%) |
Jul 17, 2009 | 16.54 | 16.62 | 16.45 | 16.55 | 30,118,270 | -0.15(-0.93%) |
Jul 16, 2009 | 16.56 | 16.73 | 16.50 | 16.70 | 24,049,980 | +0.09(+0.51%) |
Jul 15, 2009 | 16.27 | 16.63 | 16.24 | 16.62 | 30,602,174 | +0.41(+2.52%) |
Jul 14, 2009 | 16.12 | 16.23 | 16.03 | 16.21 | 23,367,908 | +0.08(+0.49%) |
Jul 13, 2009 | 15.96 | 16.17 | 15.94 | 16.13 | 31,334,120 | +0.24(+1.53%) |
Jul 10, 2009 | 15.95 | 16.07 | 15.79 | 15.89 | 23,749,816 | -0.13(-0.82%) |
Jul 09, 2009 | 16.02 | 16.06 | 15.95 | 16.02 | 26,496,836 | +0.07(+0.41%) |
Jul 08, 2009 | 15.97 | 16.07 | 15.84 | 15.95 | 32,417,558 | -0.04(-0.27%) |
Jul 07, 2009 | 16.02 | 16.17 | 15.97 | 16.00 | 26,013,172 | -0.12(-0.73%) |
Jul 06, 2009 | 16.01 | 16.13 | 15.91 | 16.11 | 25,348,588 | +0.04(+0.25%) |
Jul 02, 2009 | 16.04 | 16.25 | 16.04 | 16.07 | 33,756,192 | -0.10(-0.61%) |