Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.42 | 19.59 | 19.05 | 19.25 | 57,362,216 | -0.12(-0.60%) |
Sep 29, 2009 | 19.61 | 19.79 | 19.33 | 19.37 | 43,449,288 | -0.21(-1.08%) |
Sep 28, 2009 | 19.34 | 19.74 | 19.14 | 19.58 | 45,841,860 | +0.32(+1.67%) |
Sep 25, 2009 | 19.31 | 19.43 | 18.99 | 19.26 | 50,476,448 | -0.18(-0.91%) |
Sep 24, 2009 | 19.74 | 19.94 | 19.08 | 19.44 | 68,255,568 | -0.21(-1.08%) |
Sep 23, 2009 | 20.04 | 20.09 | 19.61 | 19.65 | 55,853,892 | -0.43(-2.14%) |
Sep 22, 2009 | 19.56 | 20.18 | 19.35 | 20.08 | 66,160,864 | +0.75(+3.89%) |
Sep 21, 2009 | 19.40 | 19.60 | 19.23 | 19.33 | 50,302,756 | -0.14(-0.70%) |
Sep 18, 2009 | 19.87 | 19.87 | 19.29 | 19.46 | 62,570,932 | -0.20(-1.01%) |
Sep 17, 2009 | 19.98 | 20.11 | 19.51 | 19.66 | 53,972,036 | +0.07(+0.35%) |
Sep 16, 2009 | 19.66 | 20.20 | 19.38 | 19.60 | 72,607,936 | +0.07(+0.35%) |
Sep 15, 2009 | 19.08 | 19.74 | 18.99 | 19.53 | 74,270,864 | +0.45(+2.36%) |
Sep 14, 2009 | 18.56 | 19.12 | 18.52 | 19.08 | 46,902,416 | +0.33(+1.79%) |
Sep 11, 2009 | 19.01 | 19.19 | 18.70 | 18.74 | 49,476,212 | -0.29(-1.54%) |
Sep 10, 2009 | 18.79 | 19.10 | 18.65 | 19.03 | 59,920,872 | +0.12(+0.65%) |
Sep 09, 2009 | 18.47 | 18.96 | 18.43 | 18.91 | 69,498,856 | +0.48(+2.59%) |
Sep 08, 2009 | 18.59 | 18.64 | 18.17 | 18.43 | 46,451,180 | +0.05(+0.26%) |
Sep 04, 2009 | 18.36 | 18.43 | 18.15 | 18.39 | 46,194,324 | +0.00(+0.00%) |
Sep 03, 2009 | 17.99 | 18.39 | 17.98 | 18.39 | 57,764,460 | +0.56(+3.14%) |
Sep 02, 2009 | 17.83 | 18.24 | 17.69 | 17.82 | 78,856,320 | -0.06(-0.34%) |
Sep 01, 2009 | 18.68 | 18.97 | 17.63 | 17.89 | 127,769,696 | -0.92(-4.87%) |
Aug 31, 2009 | 18.43 | 18.86 | 18.29 | 18.80 | 52,127,348 | +0.15(+0.81%) |
Aug 28, 2009 | 19.14 | 19.14 | 18.59 | 18.65 | 51,822,532 | -0.30(-1.59%) |
Aug 27, 2009 | 18.82 | 19.03 | 18.69 | 18.95 | 51,640,424 | +0.08(+0.43%) |
Aug 26, 2009 | 18.54 | 18.94 | 18.46 | 18.87 | 61,381,520 | +0.20(+1.06%) |
Aug 25, 2009 | 18.84 | 19.18 | 18.65 | 18.67 | 62,553,612 | +0.01(+0.04%) |
Aug 24, 2009 | 19.25 | 19.50 | 18.58 | 18.67 | 75,536,712 | -0.42(-2.22%) |
Aug 21, 2009 | 19.07 | 19.18 | 18.87 | 19.09 | 74,849,128 | +0.31(+1.67%) |
Aug 20, 2009 | 18.24 | 18.94 | 18.23 | 18.77 | 70,400,176 | +0.59(+3.27%) |
Aug 19, 2009 | 17.78 | 18.35 | 17.65 | 18.18 | 67,969,808 | +0.18(+1.03%) |
Aug 18, 2009 | 18.13 | 18.28 | 17.91 | 18.00 | 53,628,880 | -0.20(-1.09%) |
Aug 17, 2009 | 18.28 | 18.44 | 17.93 | 18.19 | 75,956,832 | -0.75(-3.97%) |
Aug 14, 2009 | 18.99 | 19.19 | 18.65 | 18.95 | 65,947,204 | -0.10(-0.54%) |
Aug 13, 2009 | 18.82 | 19.06 | 17.80 | 19.05 | 72,401,664 | +0.48(+2.61%) |
Aug 12, 2009 | 18.26 | 18.79 | 18.19 | 18.56 | 78,260,320 | +0.19(+1.04%) |
Aug 11, 2009 | 19.33 | 19.35 | 18.37 | 18.37 | 106,586,968 | -1.20(-6.11%) |
Aug 10, 2009 | 19.47 | 19.81 | 19.23 | 19.57 | 63,453,528 | -0.08(-0.42%) |
Aug 07, 2009 | 19.41 | 20.05 | 19.13 | 19.65 | 104,781,152 | +0.54(+2.82%) |
Aug 06, 2009 | 19.51 | 19.81 | 18.77 | 19.11 | 125,245,296 | -0.03(-0.18%) |
Aug 05, 2009 | 18.25 | 19.16 | 18.17 | 19.14 | 127,900,656 | +1.15(+6.38%) |
Aug 04, 2009 | 17.55 | 18.44 | 17.23 | 18.00 | 120,374,592 | +0.37(+2.09%) |
Aug 03, 2009 | 17.01 | 17.65 | 16.99 | 17.63 | 96,807,776 | +0.92(+5.48%) |
Jul 31, 2009 | 17.01 | 17.03 | 16.70 | 16.71 | 80,235,696 | -0.28(-1.65%) |
Jul 30, 2009 | 16.84 | 17.29 | 16.76 | 16.99 | 79,716,464 | +0.33(+2.01%) |
Jul 29, 2009 | 16.60 | 16.92 | 16.51 | 16.66 | 70,333,256 | -0.10(-0.57%) |
Jul 28, 2009 | 16.39 | 16.83 | 16.33 | 16.75 | 91,625,800 | +0.23(+1.41%) |
Jul 27, 2009 | 16.10 | 16.62 | 16.04 | 16.52 | 91,471,856 | +0.49(+3.03%) |
Jul 24, 2009 | 16.42 | 16.43 | 15.83 | 16.04 | 137,398,688 | -0.54(-3.26%) |
Jul 23, 2009 | 16.66 | 16.77 | 16.41 | 16.57 | 146,113,936 | -0.13(-0.78%) |
Jul 22, 2009 | 16.19 | 16.99 | 16.00 | 16.70 | 220,532,896 | -0.61(-3.55%) |
Jul 21, 2009 | 17.61 | 17.70 | 16.94 | 17.32 | 94,373,200 | -0.12(-0.67%) |
Jul 20, 2009 | 17.13 | 17.75 | 16.92 | 17.44 | 94,959,496 | +0.36(+2.08%) |
Jul 17, 2009 | 17.13 | 17.31 | 16.79 | 17.08 | 80,099,016 | -0.03(-0.20%) |
Jul 16, 2009 | 17.13 | 17.34 | 16.79 | 17.11 | 89,985,336 | -0.17(-0.99%) |
Jul 15, 2009 | 16.89 | 17.40 | 16.84 | 17.29 | 133,066,192 | +0.61(+3.69%) |
Jul 14, 2009 | 16.89 | 16.96 | 16.36 | 16.67 | 99,309,656 | -0.27(-1.61%) |
Jul 13, 2009 | 16.22 | 16.94 | 16.20 | 16.94 | 126,000,384 | +1.32(+8.44%) |
Jul 10, 2009 | 15.76 | 15.95 | 15.58 | 15.62 | 78,599,976 | -0.28(-1.76%) |
Jul 09, 2009 | 15.86 | 16.11 | 15.45 | 15.91 | 78,777,600 | +0.25(+1.62%) |
Jul 08, 2009 | 15.94 | 16.10 | 15.09 | 15.65 | 137,403,424 | -0.29(-1.80%) |
Jul 07, 2009 | 15.82 | 16.29 | 15.71 | 15.94 | 94,728,080 | +0.16(+1.00%) |
Jul 06, 2009 | 15.68 | 16.00 | 15.18 | 15.78 | 113,552,624 | +0.01(+0.09%) |
Jul 02, 2009 | 16.21 | 16.32 | 15.75 | 15.77 | 76,831,704 | -0.72(-4.39%) |