Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.20 | 16.68 | 16.03 | 16.47 | 22,637,328 | +0.45(+2.81%) |
Sep 29, 2009 | 15.87 | 16.25 | 15.87 | 16.02 | 13,287,294 | +0.05(+0.31%) |
Sep 28, 2009 | 15.63 | 16.16 | 15.62 | 15.97 | 13,900,498 | +0.34(+2.18%) |
Sep 25, 2009 | 15.26 | 15.71 | 15.25 | 15.63 | 11,995,903 | +0.34(+2.22%) |
Sep 24, 2009 | 15.58 | 15.64 | 15.16 | 15.29 | 18,480,660 | -0.21(-1.35%) |
Sep 23, 2009 | 15.57 | 15.82 | 15.43 | 15.50 | 9,838,947 | -0.04(-0.26%) |
Sep 22, 2009 | 15.75 | 15.85 | 15.53 | 15.54 | 7,536,570 | -0.19(-1.21%) |
Sep 21, 2009 | 15.59 | 15.78 | 15.44 | 15.73 | 10,261,731 | +0.08(+0.51%) |
Sep 18, 2009 | 15.96 | 16.11 | 15.61 | 15.65 | 24,540,002 | -0.38(-2.37%) |
Sep 17, 2009 | 15.98 | 16.17 | 15.84 | 16.03 | 8,451,994 | +0.02(+0.12%) |
Sep 16, 2009 | 15.84 | 16.04 | 15.73 | 16.01 | 10,694,187 | +0.34(+2.17%) |
Sep 15, 2009 | 15.71 | 15.87 | 15.61 | 15.67 | 9,822,299 | -0.16(-1.01%) |
Sep 14, 2009 | 15.92 | 16.00 | 15.62 | 15.83 | 11,634,655 | -0.14(-0.88%) |
Sep 11, 2009 | 15.91 | 16.02 | 15.73 | 15.97 | 11,632,984 | +0.04(+0.25%) |
Sep 10, 2009 | 15.79 | 15.97 | 15.72 | 15.93 | 9,590,382 | +0.17(+1.08%) |
Sep 09, 2009 | 15.70 | 15.80 | 15.57 | 15.76 | 11,714,101 | +0.07(+0.45%) |
Sep 08, 2009 | 15.46 | 15.76 | 15.40 | 15.69 | 13,673,903 | +0.04(+0.26%) |
Sep 04, 2009 | 15.31 | 15.69 | 15.20 | 15.65 | 9,653,091 | +0.41(+2.69%) |
Sep 03, 2009 | 15.00 | 15.27 | 14.90 | 15.24 | 7,608,063 | +0.24(+1.60%) |
Sep 02, 2009 | 14.82 | 15.09 | 14.81 | 15.00 | 14,754,767 | +0.08(+0.54%) |
Sep 01, 2009 | 15.02 | 15.35 | 14.81 | 14.92 | 13,942,642 | -0.20(-1.32%) |
Aug 31, 2009 | 15.11 | 15.33 | 14.98 | 15.12 | 14,797,202 | -0.12(-0.79%) |
Aug 28, 2009 | 15.49 | 15.79 | 15.09 | 15.24 | 10,818,799 | -0.23(-1.49%) |
Aug 27, 2009 | 15.27 | 15.50 | 15.08 | 15.47 | 6,421,775 | +0.04(+0.26%) |
Aug 26, 2009 | 15.49 | 15.51 | 15.25 | 15.43 | 7,825,329 | -0.01(-0.06%) |
Aug 25, 2009 | 15.43 | 15.53 | 15.22 | 15.44 | 8,583,426 | +0.00(+0.00%) |
Aug 24, 2009 | 15.44 | 15.62 | 15.36 | 15.44 | 5,880,985 | -0.10(-0.64%) |
Aug 21, 2009 | 15.48 | 15.64 | 15.22 | 15.54 | 9,913,835 | +0.19(+1.24%) |
Aug 20, 2009 | 15.12 | 15.43 | 15.08 | 15.35 | 8,351,418 | +0.13(+0.85%) |
Aug 19, 2009 | 14.90 | 15.31 | 14.87 | 15.22 | 8,658,724 | +0.13(+0.86%) |
Aug 18, 2009 | 14.84 | 15.14 | 14.84 | 15.09 | 8,645,174 | +0.31(+2.10%) |
Aug 17, 2009 | 14.79 | 14.98 | 14.73 | 14.78 | 14,442,955 | -0.47(-3.08%) |
Aug 14, 2009 | 15.45 | 15.45 | 14.97 | 15.25 | 12,490,156 | -0.30(-1.93%) |
Aug 13, 2009 | 15.42 | 15.60 | 15.28 | 15.55 | 10,359,602 | +0.22(+1.44%) |
Aug 12, 2009 | 15.06 | 15.53 | 15.06 | 15.33 | 13,603,282 | +0.31(+2.06%) |
Aug 11, 2009 | 15.24 | 15.42 | 14.97 | 15.02 | 18,562,312 | -0.35(-2.28%) |
Aug 10, 2009 | 15.27 | 15.59 | 15.21 | 15.37 | 8,718,408 | -0.14(-0.90%) |
Aug 07, 2009 | 15.48 | 15.71 | 15.47 | 15.51 | 11,950,797 | +0.24(+1.57%) |
Aug 06, 2009 | 15.19 | 15.30 | 15.13 | 15.27 | 19,740,072 | +0.10(+0.66%) |
Aug 05, 2009 | 15.54 | 15.59 | 15.13 | 15.17 | 28,658,338 | -0.40(-2.57%) |
Aug 04, 2009 | 15.18 | 15.62 | 14.88 | 15.57 | 28,747,060 | +0.32(+2.10%) |
Aug 03, 2009 | 15.09 | 15.26 | 14.94 | 15.25 | 21,034,184 | +0.32(+2.14%) |
Jul 31, 2009 | 14.83 | 15.19 | 14.65 | 14.93 | 33,824,272 | +0.15(+1.01%) |
Jul 30, 2009 | 15.45 | 15.60 | 14.73 | 14.78 | 85,051,984 | -2.46(-14.27%) |
Jul 29, 2009 | 17.08 | 17.31 | 16.89 | 17.24 | 13,407,129 | +0.04(+0.23%) |
Jul 28, 2009 | 17.17 | 17.31 | 17.02 | 17.20 | 11,375,943 | -0.04(-0.23%) |
Jul 27, 2009 | 17.30 | 17.37 | 16.98 | 17.24 | 8,026,355 | -0.13(-0.75%) |
Jul 24, 2009 | 17.21 | 17.38 | 16.98 | 17.37 | 8,857,715 | -0.09(-0.52%) |
Jul 23, 2009 | 16.72 | 17.71 | 16.71 | 17.46 | 15,432,106 | +0.60(+3.56%) |
Jul 22, 2009 | 16.58 | 16.99 | 16.50 | 16.86 | 11,792,241 | +0.15(+0.90%) |
Jul 21, 2009 | 16.67 | 16.78 | 16.39 | 16.71 | 8,633,119 | +0.03(+0.18%) |
Jul 20, 2009 | 16.39 | 16.69 | 16.32 | 16.68 | 7,437,905 | +0.27(+1.65%) |
Jul 17, 2009 | 16.52 | 16.52 | 16.24 | 16.41 | 9,531,514 | +0.02(+0.12%) |
Jul 16, 2009 | 16.53 | 16.58 | 16.25 | 16.39 | 20,023,034 | -0.23(-1.38%) |
Jul 15, 2009 | 16.15 | 16.68 | 16.05 | 16.62 | 17,674,320 | +0.72(+4.53%) |
Jul 14, 2009 | 15.51 | 15.97 | 15.43 | 15.90 | 11,480,793 | +0.34(+2.19%) |
Jul 13, 2009 | 15.32 | 15.58 | 15.12 | 15.56 | 14,729,928 | -0.03(-0.19%) |
Jul 10, 2009 | 15.34 | 15.62 | 15.32 | 15.59 | 8,544,731 | +0.25(+1.63%) |
Jul 09, 2009 | 15.15 | 15.49 | 15.07 | 15.34 | 13,139,754 | +0.14(+0.92%) |
Jul 08, 2009 | 15.42 | 15.74 | 14.97 | 15.20 | 21,051,832 | -0.23(-1.49%) |
Jul 07, 2009 | 15.46 | 15.59 | 15.36 | 15.43 | 20,423,128 | -0.10(-0.64%) |
Jul 06, 2009 | 15.94 | 15.97 | 15.35 | 15.53 | 20,125,972 | -0.17(-1.08%) |
Jul 02, 2009 | 15.61 | 15.89 | 15.42 | 15.70 | 16,746,213 | +0.07(+0.45%) |