Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 16.36 | 16.39 | 16.19 | 16.23 | 24,478,138 | -0.14(-0.85%) |
Jun 30, 2009 | 16.44 | 16.58 | 16.10 | 16.37 | 40,619,948 | -0.27(-1.63%) |
Jun 29, 2009 | 16.56 | 16.65 | 16.23 | 16.64 | 19,359,848 | +0.14(+0.82%) |
Jun 26, 2009 | 16.66 | 16.75 | 16.46 | 16.51 | 23,539,530 | -0.21(-1.23%) |
Jun 25, 2009 | 16.51 | 16.83 | 16.47 | 16.71 | 22,297,046 | +0.36(+2.19%) |
Jun 24, 2009 | 16.43 | 16.44 | 16.21 | 16.35 | 17,184,376 | +0.05(+0.28%) |
Jun 23, 2009 | 16.32 | 16.43 | 16.11 | 16.31 | 18,581,548 | +0.05(+0.32%) |
Jun 22, 2009 | 16.42 | 16.48 | 16.21 | 16.26 | 26,253,430 | -0.30(-1.83%) |
Jun 19, 2009 | 16.65 | 16.79 | 16.45 | 16.56 | 41,684,484 | -0.03(-0.17%) |
Jun 18, 2009 | 16.03 | 16.68 | 16.03 | 16.59 | 43,393,836 | +0.61(+3.79%) |
Jun 17, 2009 | 15.58 | 16.08 | 15.57 | 15.98 | 25,257,698 | +0.41(+2.66%) |
Jun 16, 2009 | 15.56 | 15.74 | 15.39 | 15.57 | 22,474,224 | +0.00(+0.00%) |
Jun 15, 2009 | 15.89 | 15.89 | 15.51 | 15.57 | 26,437,902 | -0.24(-1.52%) |
Jun 12, 2009 | 15.48 | 16.01 | 15.48 | 15.81 | 29,552,834 | +0.30(+1.93%) |
Jun 11, 2009 | 15.39 | 15.69 | 15.38 | 15.51 | 26,465,278 | +0.14(+0.93%) |
Jun 10, 2009 | 15.52 | 15.56 | 15.28 | 15.36 | 28,772,476 | -0.07(-0.45%) |
Jun 09, 2009 | 15.63 | 15.64 | 15.43 | 15.43 | 13,752,897 | -0.13(-0.85%) |
Jun 08, 2009 | 15.47 | 15.68 | 15.41 | 15.57 | 17,246,586 | -0.09(-0.56%) |
Jun 05, 2009 | 15.63 | 15.75 | 15.43 | 15.65 | 20,442,234 | +0.08(+0.51%) |
Jun 04, 2009 | 15.72 | 15.76 | 15.43 | 15.57 | 23,023,230 | -0.13(-0.82%) |
Jun 03, 2009 | 15.65 | 15.82 | 15.55 | 15.70 | 23,024,444 | -0.01(-0.07%) |
Jun 02, 2009 | 15.60 | 15.84 | 15.58 | 15.71 | 15,721,886 | +0.06(+0.38%) |