Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.64 | 16.00 | 15.62 | 15.96 | 23,975,240 | +0.13(+0.85%) |
Aug 28, 2009 | 15.72 | 15.82 | 15.55 | 15.82 | 15,621,652 | +0.18(+1.13%) |
Aug 27, 2009 | 15.64 | 15.76 | 15.55 | 15.64 | 22,953,494 | -0.11(-0.70%) |
Aug 26, 2009 | 15.39 | 15.81 | 15.36 | 15.75 | 21,126,904 | +0.27(+1.77%) |
Aug 25, 2009 | 15.29 | 15.48 | 15.24 | 15.48 | 19,578,046 | +0.23(+1.52%) |
Aug 24, 2009 | 15.54 | 15.60 | 15.21 | 15.25 | 22,256,488 | -0.24(-1.52%) |
Aug 21, 2009 | 15.34 | 15.50 | 15.23 | 15.48 | 30,588,498 | +0.27(+1.76%) |
Aug 20, 2009 | 15.06 | 15.26 | 14.98 | 15.22 | 13,534,280 | +0.14(+0.91%) |
Aug 19, 2009 | 14.89 | 15.09 | 14.84 | 15.08 | 17,213,338 | +0.04(+0.28%) |
Aug 18, 2009 | 14.96 | 15.11 | 14.93 | 15.04 | 19,023,324 | +0.18(+1.24%) |
Aug 17, 2009 | 15.00 | 15.03 | 14.82 | 14.85 | 22,025,736 | -0.36(-2.38%) |
Aug 14, 2009 | 15.33 | 15.41 | 15.15 | 15.21 | 13,607,722 | -0.20(-1.28%) |
Aug 13, 2009 | 15.37 | 15.46 | 15.25 | 15.41 | 16,674,043 | +0.05(+0.34%) |
Aug 12, 2009 | 15.32 | 15.50 | 15.23 | 15.36 | 16,075,839 | -0.04(-0.23%) |
Aug 11, 2009 | 15.38 | 15.54 | 15.38 | 15.40 | 16,195,232 | -0.06(-0.39%) |
Aug 10, 2009 | 15.49 | 15.59 | 15.39 | 15.46 | 11,183,208 | -0.06(-0.42%) |
Aug 07, 2009 | 15.54 | 15.63 | 15.42 | 15.52 | 17,136,166 | +0.12(+0.76%) |
Aug 06, 2009 | 15.38 | 15.64 | 15.25 | 15.41 | 23,274,864 | +0.06(+0.39%) |
Aug 05, 2009 | 15.53 | 15.53 | 15.23 | 15.35 | 22,140,544 | -0.09(-0.58%) |
Aug 04, 2009 | 15.33 | 15.51 | 15.24 | 15.44 | 20,812,514 | -0.06(-0.40%) |
Aug 03, 2009 | 14.85 | 15.51 | 14.79 | 15.50 | 33,792,636 | +0.81(+5.50%) |
Jul 31, 2009 | 15.02 | 15.07 | 14.67 | 14.69 | 36,815,156 | -0.39(-2.60%) |
Jul 30, 2009 | 15.19 | 15.64 | 15.00 | 15.08 | 64,364,032 | +0.10(+0.64%) |
Jul 29, 2009 | 14.95 | 15.01 | 14.75 | 14.99 | 24,331,248 | +0.11(+0.72%) |
Jul 28, 2009 | 15.19 | 15.33 | 14.84 | 14.88 | 25,226,722 | -0.36(-2.38%) |
Jul 27, 2009 | 15.24 | 15.33 | 15.06 | 15.24 | 15,873,023 | +0.14(+0.94%) |
Jul 24, 2009 | 14.87 | 15.18 | 14.87 | 15.10 | 1,782 | +0.02(+0.15%) |
Jul 23, 2009 | 15.08 | 15.22 | 14.95 | 15.08 | 21,607,416 | +0.08(+0.51%) |
Jul 22, 2009 | 14.95 | 15.16 | 14.88 | 15.00 | 28,216,464 | -0.07(-0.45%) |
Jul 21, 2009 | 15.06 | 15.08 | 14.76 | 15.07 | 19,765,804 | +0.01(+0.04%) |
Jul 20, 2009 | 14.44 | 15.10 | 14.43 | 15.06 | 35,894,308 | +0.68(+4.71%) |
Jul 17, 2009 | 14.42 | 14.59 | 14.36 | 14.38 | 20,138,292 | -0.07(-0.48%) |
Jul 16, 2009 | 14.01 | 14.52 | 13.96 | 14.45 | 55,797,332 | +0.39(+2.81%) |
Jul 15, 2009 | 13.69 | 14.08 | 13.62 | 14.06 | 40,651,456 | +0.53(+3.91%) |
Jul 14, 2009 | 13.58 | 13.58 | 13.38 | 13.53 | 14,806,648 | -0.01(-0.10%) |
Jul 13, 2009 | 13.30 | 13.56 | 13.29 | 13.54 | 34,131,496 | +0.11(+0.82%) |
Jul 10, 2009 | 13.44 | 13.54 | 13.33 | 13.43 | 18,555,654 | -0.13(-0.96%) |
Jul 09, 2009 | 13.50 | 13.61 | 13.41 | 13.56 | 29,651,152 | +0.21(+1.60%) |
Jul 08, 2009 | 13.40 | 13.54 | 13.02 | 13.35 | 71,380,824 | -0.05(-0.37%) |
Jul 07, 2009 | 13.76 | 13.76 | 13.33 | 13.40 | 33,823,760 | -0.22(-1.58%) |
Jul 06, 2009 | 13.48 | 13.71 | 13.44 | 13.62 | 26,048,356 | +0.13(+0.98%) |
Jul 02, 2009 | 13.64 | 13.85 | 13.48 | 13.48 | 23,963,760 | -0.16(-1.18%) |
Jul 01, 2009 | 13.98 | 14.04 | 13.64 | 13.64 | 29,151,418 | -0.33(-2.35%) |
Jun 30, 2009 | 14.08 | 14.35 | 13.92 | 13.97 | 54,869,844 | -0.16(-1.14%) |
Jun 29, 2009 | 14.34 | 14.34 | 14.03 | 14.13 | 25,266,814 | -0.19(-1.32%) |
Jun 26, 2009 | 13.87 | 14.32 | 13.81 | 14.32 | 22,004,292 | +0.42(+3.02%) |
Jun 25, 2009 | 13.87 | 13.98 | 13.73 | 13.90 | 23,263,712 | +0.19(+1.41%) |
Jun 24, 2009 | 14.14 | 14.17 | 13.67 | 13.71 | 25,398,264 | -0.35(-2.52%) |
Jun 23, 2009 | 13.76 | 14.11 | 13.76 | 14.06 | 22,268,930 | +0.32(+2.34%) |
Jun 22, 2009 | 13.63 | 14.13 | 13.62 | 13.74 | 33,607,656 | -0.03(-0.21%) |
Jun 19, 2009 | 13.85 | 13.94 | 13.66 | 13.77 | 28,374,132 | -0.01(-0.07%) |
Jun 18, 2009 | 13.79 | 13.94 | 13.61 | 13.78 | 35,836,592 | +0.01(+0.10%) |
Jun 17, 2009 | 14.02 | 14.16 | 13.64 | 13.77 | 35,720,100 | -0.25(-1.78%) |
Jun 16, 2009 | 14.61 | 14.61 | 13.94 | 14.02 | 33,185,032 | -0.44(-3.06%) |
Jun 15, 2009 | 14.36 | 14.78 | 14.15 | 14.46 | 28,479,314 | +0.02(+0.11%) |
Jun 12, 2009 | 15.01 | 15.08 | 14.43 | 14.44 | 90,216,840 | -0.53(-3.54%) |
Jun 11, 2009 | 15.56 | 15.62 | 14.96 | 14.97 | 48,960,052 | -0.57(-3.68%) |
Jun 10, 2009 | 15.49 | 15.69 | 15.25 | 15.54 | 37,651,024 | +0.14(+0.93%) |
Jun 09, 2009 | 15.72 | 15.79 | 15.37 | 15.40 | 24,255,228 | -0.26(-1.68%) |
Jun 08, 2009 | 15.67 | 15.84 | 15.60 | 15.66 | 22,989,084 | +0.12(+0.75%) |
Jun 05, 2009 | 15.71 | 15.90 | 15.44 | 15.55 | 82,735,800 | -0.05(-0.35%) |
Jun 04, 2009 | 15.36 | 15.99 | 15.33 | 15.60 | 62,632,152 | +0.29(+1.89%) |
Jun 03, 2009 | 14.97 | 15.43 | 14.78 | 15.31 | 39,395,136 | +0.32(+2.13%) |
Jun 02, 2009 | 14.90 | 15.04 | 14.70 | 14.99 | 34,578,612 | +0.03(+0.22%) |