Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.10 | 17.24 | 16.94 | 17.22 | 30,104,016 | +0.13(+0.75%) |
Sep 29, 2009 | 17.05 | 17.25 | 16.98 | 17.09 | 34,115,808 | +0.08(+0.45%) |
Sep 28, 2009 | 17.10 | 17.29 | 16.87 | 17.01 | 53,254,972 | +0.54(+3.27%) |
Sep 25, 2009 | 16.27 | 16.59 | 16.27 | 16.47 | 32,866,720 | +0.14(+0.83%) |
Sep 24, 2009 | 16.11 | 16.36 | 16.01 | 16.34 | 34,018,144 | +0.28(+1.76%) |
Sep 23, 2009 | 16.31 | 16.31 | 16.04 | 16.05 | 17,740,724 | -0.21(-1.28%) |
Sep 22, 2009 | 16.24 | 16.33 | 16.15 | 16.26 | 23,577,946 | +0.07(+0.45%) |
Sep 21, 2009 | 15.94 | 16.23 | 15.94 | 16.19 | 20,490,126 | +0.19(+1.20%) |
Sep 18, 2009 | 16.17 | 16.17 | 15.94 | 16.00 | 43,130,044 | -0.14(-0.84%) |
Sep 17, 2009 | 16.27 | 16.36 | 16.13 | 16.13 | 20,012,368 | -0.03(-0.22%) |
Sep 16, 2009 | 16.45 | 16.45 | 16.11 | 16.17 | 21,932,982 | -0.22(-1.34%) |
Sep 15, 2009 | 16.47 | 16.53 | 16.34 | 16.39 | 20,679,726 | -0.08(-0.51%) |
Sep 14, 2009 | 16.29 | 16.52 | 16.26 | 16.47 | 29,416,094 | +0.17(+1.07%) |
Sep 11, 2009 | 16.32 | 16.35 | 16.20 | 16.30 | 23,000,348 | -0.01(-0.09%) |
Sep 10, 2009 | 16.14 | 16.31 | 15.94 | 16.31 | 28,489,528 | +0.18(+1.10%) |
Sep 09, 2009 | 16.00 | 16.22 | 15.96 | 16.13 | 24,168,656 | +0.16(+0.98%) |
Sep 08, 2009 | 15.89 | 15.98 | 15.75 | 15.98 | 20,777,958 | +0.10(+0.61%) |
Sep 04, 2009 | 15.71 | 15.89 | 15.62 | 15.88 | 14,708,738 | +0.20(+1.27%) |
Sep 03, 2009 | 15.74 | 15.74 | 15.57 | 15.68 | 15,870,592 | +0.02(+0.13%) |
Sep 02, 2009 | 15.69 | 15.80 | 15.56 | 15.66 | 19,469,582 | -0.04(-0.27%) |
Sep 01, 2009 | 15.69 | 15.92 | 15.60 | 15.70 | 21,597,846 | -0.04(-0.24%) |
Aug 31, 2009 | 15.93 | 16.10 | 15.67 | 15.74 | 28,304,682 | -0.24(-1.50%) |
Aug 28, 2009 | 16.23 | 16.23 | 15.90 | 15.98 | 18,054,028 | -0.24(-1.48%) |
Aug 27, 2009 | 16.07 | 16.24 | 15.98 | 16.22 | 22,422,330 | +0.19(+1.17%) |
Aug 26, 2009 | 15.95 | 16.14 | 15.92 | 16.03 | 18,961,180 | +0.05(+0.33%) |
Aug 25, 2009 | 16.02 | 16.12 | 15.97 | 15.98 | 19,908,258 | -0.06(-0.35%) |
Aug 24, 2009 | 15.91 | 16.05 | 15.75 | 16.04 | 26,491,020 | +0.24(+1.52%) |
Aug 21, 2009 | 15.86 | 16.01 | 15.77 | 15.80 | 24,338,790 | +0.04(+0.24%) |
Aug 20, 2009 | 15.73 | 15.81 | 15.60 | 15.76 | 14,673,011 | +0.04(+0.24%) |
Aug 19, 2009 | 15.36 | 15.76 | 15.35 | 15.72 | 26,226,260 | +0.29(+1.89%) |
Aug 18, 2009 | 15.59 | 15.59 | 15.36 | 15.43 | 20,603,476 | -0.01(-0.06%) |
Aug 17, 2009 | 15.31 | 15.64 | 15.28 | 15.44 | 26,296,388 | -0.00(-0.01%) |
Aug 14, 2009 | 15.49 | 15.56 | 15.29 | 15.44 | 19,952,696 | +0.01(+0.09%) |
Aug 13, 2009 | 15.32 | 15.44 | 15.19 | 15.42 | 23,523,766 | +0.11(+0.70%) |
Aug 12, 2009 | 15.46 | 15.50 | 15.23 | 15.32 | 35,665,292 | -0.24(-1.54%) |
Aug 11, 2009 | 15.49 | 15.62 | 15.46 | 15.56 | 18,708,298 | +0.06(+0.40%) |
Aug 10, 2009 | 15.21 | 15.51 | 15.14 | 15.49 | 23,183,270 | +0.24(+1.55%) |
Aug 07, 2009 | 15.30 | 15.32 | 15.21 | 15.26 | 20,313,254 | +0.07(+0.48%) |
Aug 06, 2009 | 15.37 | 15.37 | 15.13 | 15.18 | 28,138,466 | -0.13(-0.84%) |
Aug 05, 2009 | 15.43 | 15.43 | 15.30 | 15.31 | 22,633,658 | -0.11(-0.70%) |
Aug 04, 2009 | 15.54 | 15.59 | 15.39 | 15.42 | 30,158,754 | -0.17(-1.09%) |
Aug 03, 2009 | 15.69 | 15.70 | 15.38 | 15.59 | 28,985,678 | -0.07(-0.42%) |
Jul 31, 2009 | 15.92 | 16.01 | 15.63 | 15.66 | 27,702,230 | -0.25(-1.55%) |
Jul 30, 2009 | 16.00 | 16.11 | 15.82 | 15.90 | 27,660,618 | +0.00(+0.02%) |
Jul 29, 2009 | 15.79 | 15.96 | 15.70 | 15.90 | 18,005,490 | +0.09(+0.57%) |
Jul 28, 2009 | 15.65 | 15.87 | 15.63 | 15.81 | 21,091,486 | +0.23(+1.50%) |
Jul 27, 2009 | 15.71 | 15.79 | 15.48 | 15.58 | 18,118,672 | -0.09(-0.56%) |
Jul 24, 2009 | 15.29 | 15.69 | 15.24 | 15.66 | 26,233,634 | +0.41(+2.67%) |
Jul 23, 2009 | 15.45 | 15.47 | 15.12 | 15.26 | 48,353,680 | -0.13(-0.86%) |
Jul 22, 2009 | 15.66 | 15.75 | 15.32 | 15.39 | 28,984,766 | -0.27(-1.73%) |
Jul 21, 2009 | 15.73 | 15.80 | 15.49 | 15.66 | 23,459,702 | -0.00(-0.02%) |
Jul 20, 2009 | 15.52 | 15.67 | 15.42 | 15.66 | 24,323,866 | +0.19(+1.21%) |
Jul 17, 2009 | 15.49 | 15.59 | 15.38 | 15.48 | 35,496,408 | -0.16(-1.05%) |
Jul 16, 2009 | 15.71 | 15.73 | 15.51 | 15.64 | 36,697,972 | -0.12(-0.75%) |
Jul 15, 2009 | 15.90 | 15.94 | 15.39 | 15.76 | 74,510,400 | -0.42(-2.60%) |
Jul 14, 2009 | 16.17 | 16.29 | 16.00 | 16.18 | 22,876,234 | +0.12(+0.74%) |
Jul 13, 2009 | 15.90 | 16.10 | 15.88 | 16.06 | 21,297,382 | +0.26(+1.63%) |
Jul 10, 2009 | 15.94 | 15.94 | 15.75 | 15.80 | 18,473,414 | -0.18(-1.13%) |
Jul 09, 2009 | 16.15 | 16.21 | 15.81 | 15.98 | 21,269,766 | -0.13(-0.82%) |
Jul 08, 2009 | 15.83 | 16.18 | 15.83 | 16.12 | 26,829,850 | +0.34(+2.14%) |
Jul 07, 2009 | 15.81 | 16.04 | 15.74 | 15.78 | 24,465,850 | -0.23(-1.43%) |
Jul 06, 2009 | 15.88 | 16.12 | 15.88 | 16.01 | 22,780,192 | -0.10(-0.60%) |
Jul 02, 2009 | 16.11 | 16.23 | 15.92 | 16.11 | 21,698,602 | -0.13(-0.77%) |