Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.47 | 19.64 | 19.18 | 19.44 | 84,072,264 | -0.02(-0.12%) |
Sep 29, 2009 | 19.58 | 19.62 | 19.41 | 19.46 | 51,669,424 | -0.06(-0.31%) |
Sep 28, 2009 | 19.35 | 19.77 | 19.35 | 19.52 | 58,701,340 | +0.21(+1.10%) |
Sep 25, 2009 | 19.41 | 19.51 | 19.29 | 19.31 | 66,376,964 | -0.29(-1.50%) |
Sep 24, 2009 | 19.59 | 19.73 | 19.39 | 19.60 | 74,504,808 | +0.17(+0.89%) |
Sep 23, 2009 | 19.59 | 19.84 | 19.38 | 19.43 | 80,195,568 | -0.05(-0.23%) |
Sep 22, 2009 | 19.19 | 19.51 | 19.11 | 19.47 | 81,218,296 | +0.36(+1.86%) |
Sep 21, 2009 | 18.98 | 19.17 | 18.97 | 19.12 | 38,195,624 | +0.03(+0.16%) |
Sep 18, 2009 | 19.24 | 19.26 | 18.97 | 19.09 | 90,004,536 | -0.03(-0.16%) |
Sep 17, 2009 | 18.94 | 19.18 | 18.94 | 19.12 | 56,145,076 | +0.08(+0.40%) |
Sep 16, 2009 | 19.08 | 19.16 | 18.85 | 19.04 | 66,005,244 | +0.00(+0.00%) |
Sep 15, 2009 | 18.87 | 19.10 | 18.79 | 19.04 | 59,172,392 | +0.15(+0.80%) |
Sep 14, 2009 | 18.63 | 18.96 | 18.62 | 18.89 | 56,645,332 | +0.11(+0.56%) |
Sep 11, 2009 | 18.84 | 19.02 | 18.75 | 18.79 | 71,859,608 | -0.11(-0.56%) |
Sep 10, 2009 | 18.74 | 18.93 | 18.63 | 18.89 | 61,209,388 | +0.17(+0.89%) |
Sep 09, 2009 | 18.70 | 18.85 | 18.64 | 18.73 | 66,031,832 | -0.03(-0.16%) |
Sep 08, 2009 | 18.61 | 18.77 | 18.45 | 18.76 | 71,109,016 | +0.15(+0.81%) |
Sep 04, 2009 | 18.20 | 18.74 | 18.20 | 18.61 | 59,546,976 | +0.39(+2.12%) |
Sep 03, 2009 | 18.07 | 18.24 | 17.96 | 18.22 | 45,149,828 | +0.19(+1.05%) |
Sep 02, 2009 | 18.00 | 18.24 | 17.97 | 18.03 | 53,895,916 | -0.11(-0.58%) |
Sep 01, 2009 | 18.40 | 18.70 | 18.06 | 18.14 | 82,842,232 | -0.49(-2.64%) |
Aug 31, 2009 | 18.57 | 18.78 | 18.36 | 18.63 | 65,624,972 | -0.02(-0.12%) |
Aug 28, 2009 | 18.95 | 19.26 | 18.60 | 18.65 | 73,849,400 | -0.01(-0.04%) |
Aug 27, 2009 | 18.45 | 18.73 | 18.36 | 18.66 | 60,174,284 | +0.11(+0.57%) |
Aug 26, 2009 | 18.58 | 18.70 | 18.45 | 18.55 | 54,353,084 | -0.07(-0.37%) |
Aug 25, 2009 | 18.59 | 18.76 | 18.48 | 18.62 | 58,174,608 | +0.00(+0.00%) |
Aug 24, 2009 | 18.45 | 18.69 | 18.35 | 18.62 | 71,685,848 | +0.17(+0.94%) |
Aug 21, 2009 | 18.08 | 18.45 | 17.96 | 18.45 | 91,331,144 | +0.56(+3.13%) |
Aug 20, 2009 | 17.83 | 18.04 | 17.79 | 17.89 | 52,277,148 | +0.02(+0.08%) |
Aug 19, 2009 | 17.57 | 17.93 | 17.57 | 17.87 | 55,341,476 | +0.05(+0.30%) |
Aug 18, 2009 | 17.60 | 17.87 | 17.59 | 17.82 | 51,402,208 | +0.25(+1.42%) |
Aug 17, 2009 | 17.62 | 17.83 | 17.55 | 17.57 | 56,205,352 | -0.33(-1.87%) |
Aug 14, 2009 | 17.85 | 17.99 | 17.77 | 17.90 | 61,310,016 | +0.05(+0.30%) |
Aug 13, 2009 | 17.86 | 18.02 | 17.68 | 17.85 | 51,547,472 | +0.07(+0.38%) |
Aug 12, 2009 | 17.48 | 18.06 | 17.40 | 17.78 | 81,966,552 | +0.30(+1.73%) |
Aug 11, 2009 | 17.62 | 17.68 | 17.42 | 17.48 | 44,482,908 | -0.22(-1.24%) |
Aug 10, 2009 | 17.73 | 17.80 | 17.61 | 17.70 | 46,661,132 | -0.11(-0.59%) |
Aug 07, 2009 | 17.95 | 18.00 | 17.76 | 17.80 | 61,101,420 | +0.08(+0.43%) |
Aug 06, 2009 | 18.08 | 18.12 | 17.59 | 17.73 | 78,980,672 | -0.26(-1.47%) |
Aug 05, 2009 | 18.02 | 18.33 | 17.98 | 17.99 | 70,496,048 | +0.03(+0.17%) |
Aug 04, 2009 | 17.89 | 17.98 | 17.78 | 17.96 | 65,092,488 | -0.05(-0.25%) |
Aug 03, 2009 | 18.00 | 18.03 | 17.76 | 18.01 | 62,032,208 | +0.23(+1.32%) |
Jul 31, 2009 | 17.96 | 18.19 | 17.76 | 17.77 | 71,799,136 | -0.22(-1.22%) |
Jul 30, 2009 | 18.29 | 18.46 | 17.92 | 17.99 | 89,709,024 | +0.01(+0.04%) |
Jul 29, 2009 | 17.93 | 18.07 | 17.64 | 17.99 | 97,403,424 | +0.25(+1.41%) |
Jul 28, 2009 | 17.37 | 17.80 | 17.31 | 17.74 | 92,960,448 | +0.27(+1.56%) |
Jul 27, 2009 | 17.62 | 17.72 | 17.31 | 17.46 | 107,049,080 | -0.26(-1.45%) |
Jul 24, 2009 | 17.84 | 18.05 | 17.24 | 17.72 | 284,684,000 | -1.59(-8.25%) |
Jul 23, 2009 | 18.84 | 19.44 | 18.77 | 19.32 | 139,389,584 | +0.57(+3.06%) |
Jul 22, 2009 | 18.67 | 18.82 | 18.52 | 18.74 | 87,572,672 | -0.02(-0.12%) |
Jul 21, 2009 | 18.66 | 18.76 | 18.42 | 18.76 | 68,834,480 | +0.23(+1.22%) |
Jul 20, 2009 | 18.47 | 18.54 | 18.25 | 18.54 | 63,200,884 | +0.18(+0.99%) |
Jul 17, 2009 | 18.44 | 18.48 | 18.21 | 18.36 | 69,948,544 | -0.11(-0.61%) |
Jul 16, 2009 | 18.08 | 18.47 | 18.03 | 18.47 | 85,424,240 | +0.24(+1.33%) |
Jul 15, 2009 | 17.95 | 18.23 | 17.80 | 18.23 | 88,975,344 | +0.76(+4.37%) |
Jul 14, 2009 | 17.53 | 17.55 | 17.28 | 17.46 | 60,082,148 | -0.09(-0.52%) |
Jul 13, 2009 | 17.09 | 17.60 | 16.73 | 17.55 | 89,432,224 | +0.63(+3.75%) |
Jul 10, 2009 | 16.77 | 17.03 | 16.74 | 16.92 | 57,216,772 | -0.04(-0.22%) |
Jul 09, 2009 | 17.12 | 17.24 | 16.91 | 16.96 | 62,152,328 | -0.09(-0.53%) |
Jul 08, 2009 | 16.86 | 17.15 | 16.63 | 17.05 | 96,616,144 | +0.02(+0.13%) |
Jul 07, 2009 | 17.44 | 17.49 | 16.97 | 17.03 | 69,912,808 | -0.51(-2.89%) |
Jul 06, 2009 | 17.54 | 17.59 | 17.28 | 17.53 | 64,776,724 | -0.13(-0.73%) |
Jul 02, 2009 | 17.96 | 18.17 | 17.54 | 17.66 | 86,578,968 | -0.51(-2.79%) |