Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.72 | 18.81 | 18.38 | 18.72 | 3,419,456 | +0.24(+1.27%) |
Sep 29, 2009 | 18.45 | 18.55 | 18.29 | 18.48 | 3,033,349 | -0.02(-0.12%) |
Sep 28, 2009 | 18.19 | 18.53 | 18.13 | 18.51 | 2,427,541 | +0.37(+2.07%) |
Sep 25, 2009 | 18.20 | 18.33 | 18.04 | 18.13 | 4,863,160 | -0.18(-1.00%) |
Sep 24, 2009 | 19.09 | 19.09 | 18.23 | 18.31 | 3,320,303 | -0.57(-3.00%) |
Sep 23, 2009 | 19.20 | 19.28 | 18.88 | 18.88 | 3,537,135 | -0.25(-1.31%) |
Sep 22, 2009 | 18.99 | 19.20 | 18.94 | 19.13 | 3,621,218 | +0.44(+2.36%) |
Sep 21, 2009 | 18.78 | 18.78 | 18.48 | 18.69 | 2,244,253 | -0.34(-1.78%) |
Sep 18, 2009 | 19.17 | 19.17 | 18.92 | 19.03 | 1,499,296 | -0.04(-0.19%) |
Sep 17, 2009 | 19.16 | 19.31 | 18.95 | 19.06 | 2,497,080 | +0.07(+0.39%) |
Sep 16, 2009 | 19.06 | 19.19 | 18.95 | 18.99 | 4,638,030 | +0.06(+0.31%) |
Sep 15, 2009 | 18.61 | 18.93 | 18.46 | 18.93 | 2,903,411 | +0.45(+2.42%) |
Sep 14, 2009 | 18.15 | 18.48 | 18.05 | 18.48 | 2,237,254 | +0.11(+0.60%) |
Sep 11, 2009 | 18.32 | 18.51 | 18.26 | 18.37 | 2,909,037 | +0.15(+0.85%) |
Sep 10, 2009 | 17.95 | 18.23 | 17.89 | 18.22 | 1,940,469 | +0.26(+1.43%) |
Sep 09, 2009 | 18.13 | 18.21 | 17.85 | 17.96 | 4,499,093 | -0.12(-0.69%) |
Sep 08, 2009 | 18.24 | 18.39 | 18.05 | 18.09 | 3,392,622 | +0.27(+1.53%) |
Sep 04, 2009 | 17.56 | 17.90 | 17.48 | 17.81 | 3,180,497 | +0.30(+1.72%) |
Sep 03, 2009 | 17.26 | 17.51 | 17.15 | 17.51 | 3,558,819 | +0.48(+2.80%) |
Sep 02, 2009 | 16.93 | 17.16 | 16.90 | 17.04 | 2,896,833 | +0.01(+0.09%) |
Sep 01, 2009 | 17.45 | 17.63 | 16.98 | 17.02 | 2,997,874 | -0.45(-2.57%) |
Aug 31, 2009 | 17.34 | 17.49 | 17.21 | 17.47 | 2,074,788 | -0.27(-1.53%) |
Aug 28, 2009 | 17.90 | 17.98 | 17.65 | 17.74 | 2,739,865 | -0.03(-0.17%) |
Aug 27, 2009 | 17.63 | 17.81 | 17.31 | 17.77 | 2,478,679 | +0.20(+1.13%) |
Aug 26, 2009 | 17.59 | 17.63 | 17.37 | 17.57 | 3,556,972 | -0.11(-0.62%) |
Aug 25, 2009 | 17.74 | 17.94 | 17.61 | 17.68 | 3,446,953 | +0.09(+0.50%) |
Aug 24, 2009 | 17.81 | 17.87 | 17.51 | 17.59 | 2,044,131 | +0.01(+0.08%) |
Aug 21, 2009 | 17.51 | 17.70 | 17.47 | 17.58 | 3,041,982 | +0.31(+1.79%) |
Aug 20, 2009 | 17.12 | 17.38 | 17.11 | 17.27 | 2,582,485 | +0.13(+0.77%) |
Aug 19, 2009 | 16.72 | 17.23 | 16.60 | 17.14 | 3,896,698 | +0.17(+1.00%) |
Aug 18, 2009 | 16.87 | 17.04 | 16.73 | 16.97 | 3,042,392 | +0.37(+2.21%) |
Aug 17, 2009 | 16.85 | 16.87 | 16.57 | 16.60 | 3,855,318 | -0.75(-4.32%) |
Aug 14, 2009 | 17.57 | 17.65 | 17.12 | 17.35 | 4,253,542 | -0.18(-1.01%) |
Aug 13, 2009 | 17.51 | 17.62 | 17.29 | 17.53 | 2,712,906 | +0.25(+1.45%) |
Aug 12, 2009 | 17.01 | 17.37 | 16.96 | 17.28 | 3,006,001 | +0.24(+1.42%) |
Aug 11, 2009 | 17.32 | 17.33 | 16.97 | 17.04 | 4,307,810 | -0.48(-2.77%) |
Aug 10, 2009 | 17.66 | 17.81 | 17.38 | 17.52 | 4,776,140 | -0.20(-1.12%) |
Aug 07, 2009 | 17.87 | 17.95 | 17.61 | 17.72 | 3,392,953 | -0.04(-0.21%) |
Aug 06, 2009 | 18.37 | 18.37 | 17.69 | 17.76 | 9,341,777 | -0.43(-2.34%) |
Aug 05, 2009 | 18.17 | 18.33 | 18.03 | 18.18 | 2,830,766 | +0.12(+0.69%) |
Aug 04, 2009 | 18.10 | 18.29 | 17.99 | 18.06 | 7,960,278 | -0.15(-0.85%) |
Aug 03, 2009 | 18.14 | 18.33 | 18.08 | 18.21 | 3,632,159 | +0.43(+2.44%) |
Jul 31, 2009 | 17.44 | 17.87 | 17.34 | 17.78 | 4,225,649 | +0.32(+1.85%) |
Jul 30, 2009 | 17.37 | 17.51 | 17.24 | 17.45 | 2,437,575 | +0.45(+2.63%) |
Jul 29, 2009 | 17.21 | 17.21 | 16.83 | 17.01 | 3,320,157 | -0.32(-1.82%) |
Jul 28, 2009 | 17.32 | 17.54 | 17.09 | 17.32 | 2,779,567 | -0.21(-1.22%) |
Jul 27, 2009 | 17.60 | 17.73 | 17.48 | 17.54 | 1,773,158 | +0.04(+0.21%) |
Jul 24, 2009 | 17.37 | 17.52 | 17.27 | 17.50 | 2,558,010 | +0.10(+0.55%) |
Jul 23, 2009 | 16.85 | 17.42 | 16.79 | 17.40 | 3,756,146 | +0.55(+3.27%) |
Jul 22, 2009 | 16.68 | 17.04 | 16.65 | 16.85 | 2,195,717 | +0.07(+0.44%) |
Jul 21, 2009 | 16.98 | 17.15 | 16.57 | 16.78 | 3,000,729 | -0.07(-0.44%) |
Jul 20, 2009 | 16.72 | 16.90 | 16.64 | 16.85 | 3,224,947 | +0.39(+2.37%) |
Jul 17, 2009 | 16.42 | 16.52 | 16.23 | 16.46 | 3,179,199 | +0.13(+0.81%) |
Jul 16, 2009 | 16.18 | 16.38 | 16.03 | 16.33 | 2,805,791 | +0.14(+0.86%) |
Jul 15, 2009 | 15.95 | 16.25 | 15.85 | 16.19 | 7,633,672 | +0.68(+4.36%) |
Jul 14, 2009 | 15.30 | 15.52 | 15.24 | 15.52 | 3,368,082 | +0.43(+2.87%) |
Jul 13, 2009 | 14.66 | 15.13 | 14.66 | 15.08 | 2,757,033 | +0.37(+2.50%) |
Jul 10, 2009 | 14.66 | 14.84 | 14.41 | 14.71 | 3,334,691 | -0.15(-1.04%) |
Jul 09, 2009 | 14.71 | 14.94 | 14.63 | 14.87 | 6,687,599 | +0.27(+1.86%) |
Jul 08, 2009 | 14.99 | 15.04 | 14.36 | 14.60 | 5,182,151 | -0.32(-2.12%) |
Jul 07, 2009 | 15.30 | 15.38 | 14.87 | 14.91 | 2,351,478 | -0.40(-2.64%) |
Jul 06, 2009 | 15.33 | 15.46 | 15.03 | 15.32 | 3,222,838 | -0.30(-1.93%) |
Jul 02, 2009 | 15.69 | 15.77 | 15.55 | 15.62 | 3,594,094 | -0.35(-2.16%) |