Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.07 | 19.07 | 18.86 | 19.00 | 7,289,430 | -0.13(-0.66%) |
Sep 29, 2009 | 19.13 | 19.18 | 18.96 | 19.13 | 4,815,102 | +0.08(+0.41%) |
Sep 28, 2009 | 18.85 | 19.15 | 18.85 | 19.05 | 3,737,497 | +0.22(+1.16%) |
Sep 25, 2009 | 18.84 | 18.97 | 18.82 | 18.83 | 4,983,460 | -0.03(-0.18%) |
Sep 24, 2009 | 18.76 | 18.93 | 18.74 | 18.86 | 5,169,595 | +0.11(+0.59%) |
Sep 23, 2009 | 18.78 | 19.07 | 18.74 | 18.75 | 5,031,910 | -0.02(-0.09%) |
Sep 22, 2009 | 18.90 | 18.95 | 18.70 | 18.77 | 5,098,940 | -0.06(-0.32%) |
Sep 21, 2009 | 18.87 | 18.99 | 18.70 | 18.83 | 4,381,058 | -0.08(-0.41%) |
Sep 18, 2009 | 18.82 | 19.00 | 18.66 | 18.91 | 8,399,723 | +0.17(+0.91%) |
Sep 17, 2009 | 18.68 | 18.80 | 18.50 | 18.74 | 6,770,986 | +0.30(+1.60%) |
Sep 16, 2009 | 18.53 | 18.80 | 18.35 | 18.44 | 5,475,233 | +0.01(+0.07%) |
Sep 15, 2009 | 18.31 | 18.48 | 18.19 | 18.43 | 5,820,629 | +0.15(+0.81%) |
Sep 14, 2009 | 18.04 | 18.30 | 18.04 | 18.28 | 5,705,890 | +0.22(+1.22%) |
Sep 11, 2009 | 18.09 | 18.13 | 17.99 | 18.06 | 5,130,593 | -0.02(-0.09%) |
Sep 10, 2009 | 18.20 | 18.30 | 17.98 | 18.08 | 5,721,583 | -0.14(-0.79%) |
Sep 09, 2009 | 18.17 | 18.30 | 18.12 | 18.22 | 4,288,908 | +0.03(+0.18%) |
Sep 08, 2009 | 18.25 | 18.25 | 18.05 | 18.19 | 4,314,775 | +0.01(+0.06%) |
Sep 04, 2009 | 18.04 | 18.19 | 17.93 | 18.17 | 5,458,962 | +0.14(+0.79%) |
Sep 03, 2009 | 18.14 | 18.19 | 17.94 | 18.03 | 5,087,187 | +0.00(+0.00%) |
Sep 02, 2009 | 18.15 | 18.17 | 17.93 | 18.03 | 4,685,446 | -0.15(-0.82%) |
Sep 01, 2009 | 18.18 | 18.33 | 18.09 | 18.18 | 6,302,269 | -0.04(-0.21%) |
Aug 31, 2009 | 18.21 | 18.31 | 18.11 | 18.22 | 5,062,954 | -0.08(-0.42%) |
Aug 28, 2009 | 18.55 | 18.55 | 18.20 | 18.30 | 4,683,157 | -0.13(-0.69%) |
Aug 27, 2009 | 18.48 | 18.49 | 18.30 | 18.42 | 4,930,114 | -0.02(-0.12%) |
Aug 26, 2009 | 18.70 | 18.70 | 18.36 | 18.44 | 6,079,352 | -0.45(-2.39%) |
Aug 25, 2009 | 19.00 | 19.08 | 18.87 | 18.90 | 4,564,069 | -0.07(-0.38%) |
Aug 24, 2009 | 18.91 | 18.97 | 18.78 | 18.97 | 4,223,411 | +0.12(+0.64%) |
Aug 21, 2009 | 18.73 | 18.86 | 18.53 | 18.85 | 5,637,931 | +0.30(+1.63%) |
Aug 20, 2009 | 18.44 | 18.55 | 18.28 | 18.54 | 3,511,803 | +0.13(+0.72%) |
Aug 19, 2009 | 18.24 | 18.45 | 18.17 | 18.41 | 4,006,797 | +0.13(+0.72%) |
Aug 18, 2009 | 18.25 | 18.35 | 18.13 | 18.28 | 3,875,456 | -0.01(-0.06%) |
Aug 17, 2009 | 18.20 | 18.41 | 18.20 | 18.29 | 4,453,402 | -0.19(-1.04%) |
Aug 14, 2009 | 18.52 | 18.59 | 18.30 | 18.48 | 4,107,266 | -0.03(-0.18%) |
Aug 13, 2009 | 18.59 | 18.59 | 18.36 | 18.52 | 3,719,620 | -0.03(-0.18%) |
Aug 12, 2009 | 18.36 | 18.70 | 18.36 | 18.55 | 5,194,084 | +0.10(+0.57%) |
Aug 11, 2009 | 18.48 | 18.53 | 18.30 | 18.44 | 4,690,957 | -0.06(-0.33%) |
Aug 10, 2009 | 18.48 | 18.54 | 18.24 | 18.50 | 4,405,156 | +0.00(+0.00%) |
Aug 07, 2009 | 18.77 | 18.84 | 18.41 | 18.50 | 6,354,289 | -0.13(-0.68%) |
Aug 06, 2009 | 18.59 | 18.69 | 18.47 | 18.63 | 4,862,766 | +0.09(+0.48%) |
Aug 05, 2009 | 18.64 | 19.13 | 18.43 | 18.54 | 4,298,214 | -0.02(-0.11%) |
Aug 04, 2009 | 18.63 | 18.78 | 18.52 | 18.56 | 4,278,406 | -0.09(-0.51%) |
Aug 03, 2009 | 18.81 | 18.81 | 18.49 | 18.66 | 6,590,136 | +0.04(+0.24%) |
Jul 31, 2009 | 19.14 | 19.17 | 18.59 | 18.62 | 6,214,575 | -0.41(-2.14%) |
Jul 30, 2009 | 18.91 | 19.13 | 18.85 | 19.02 | 5,050,001 | +0.22(+1.17%) |
Jul 29, 2009 | 18.73 | 18.95 | 18.48 | 18.80 | 4,059,215 | +0.00(+0.00%) |
Jul 28, 2009 | 19.09 | 19.17 | 18.73 | 18.80 | 3,916,045 | -0.34(-1.78%) |
Jul 27, 2009 | 19.04 | 19.18 | 18.98 | 19.14 | 4,832,869 | +0.09(+0.49%) |
Jul 24, 2009 | 18.62 | 19.11 | 18.59 | 19.05 | 5,276,681 | +0.38(+2.04%) |
Jul 23, 2009 | 18.22 | 18.83 | 18.21 | 18.67 | 7,115,580 | +0.43(+2.36%) |
Jul 22, 2009 | 17.99 | 18.36 | 17.99 | 18.24 | 4,286,275 | +0.05(+0.27%) |
Jul 21, 2009 | 18.27 | 18.27 | 18.01 | 18.19 | 6,480,451 | +0.10(+0.55%) |
Jul 20, 2009 | 18.24 | 18.24 | 17.94 | 18.09 | 5,121,687 | -0.01(-0.06%) |
Jul 17, 2009 | 18.22 | 18.36 | 17.97 | 18.10 | 5,634,957 | -0.17(-0.90%) |
Jul 16, 2009 | 18.25 | 18.38 | 17.91 | 18.27 | 6,249,033 | -0.01(-0.03%) |
Jul 15, 2009 | 18.39 | 18.48 | 18.14 | 18.27 | 7,765,693 | +0.04(+0.24%) |
Jul 14, 2009 | 18.24 | 18.25 | 17.95 | 18.23 | 4,424,401 | +0.04(+0.24%) |
Jul 13, 2009 | 17.81 | 18.20 | 17.80 | 18.19 | 5,092,625 | +0.31(+1.76%) |
Jul 10, 2009 | 18.00 | 18.01 | 17.68 | 17.87 | 5,165,216 | -0.20(-1.10%) |
Jul 09, 2009 | 18.04 | 18.23 | 17.78 | 18.07 | 6,294,167 | +0.12(+0.64%) |
Jul 08, 2009 | 18.04 | 18.18 | 17.75 | 17.95 | 5,909,585 | -0.07(-0.40%) |
Jul 07, 2009 | 18.45 | 18.54 | 17.97 | 18.03 | 4,432,779 | -0.42(-2.27%) |
Jul 06, 2009 | 18.24 | 18.55 | 18.17 | 18.44 | 4,607,475 | +0.17(+0.90%) |
Jul 02, 2009 | 18.61 | 18.68 | 18.26 | 18.28 | 6,160,010 | -0.57(-3.04%) |