Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.67 | 19.82 | 19.53 | 19.79 | 1,346,195 | +0.29(+1.50%) |
Sep 29, 2009 | 19.46 | 19.56 | 19.41 | 19.49 | 556,565 | +0.07(+0.35%) |
Sep 28, 2009 | 19.47 | 19.57 | 19.42 | 19.43 | 911,050 | +0.00(+0.00%) |
Sep 25, 2009 | 19.43 | 19.51 | 19.37 | 19.43 | 1,466,465 | -0.10(-0.49%) |
Sep 24, 2009 | 19.90 | 19.90 | 19.45 | 19.52 | 2,402,330 | -0.26(-1.33%) |
Sep 23, 2009 | 19.84 | 19.99 | 19.76 | 19.79 | 1,110,125 | -0.16(-0.79%) |
Sep 22, 2009 | 19.99 | 19.99 | 19.89 | 19.94 | 834,155 | +0.24(+1.24%) |
Sep 21, 2009 | 19.62 | 19.74 | 19.56 | 19.70 | 738,550 | -0.07(-0.33%) |
Sep 18, 2009 | 19.97 | 19.98 | 19.75 | 19.77 | 762,470 | -0.13(-0.63%) |
Sep 17, 2009 | 19.94 | 20.03 | 19.82 | 19.89 | 1,745,335 | -0.05(-0.27%) |
Sep 16, 2009 | 20.01 | 20.02 | 19.92 | 19.95 | 1,213,600 | +0.15(+0.77%) |
Sep 15, 2009 | 19.56 | 19.83 | 19.53 | 19.79 | 1,038,950 | +0.18(+0.93%) |
Sep 14, 2009 | 19.65 | 19.70 | 19.56 | 19.61 | 1,051,820 | -0.14(-0.73%) |
Sep 11, 2009 | 19.80 | 19.88 | 19.67 | 19.76 | 1,599,315 | +0.20(+1.04%) |
Sep 10, 2009 | 19.42 | 19.62 | 19.39 | 19.55 | 897,555 | +0.10(+0.53%) |
Sep 09, 2009 | 19.62 | 19.68 | 19.39 | 19.45 | 1,616,950 | -0.06(-0.33%) |
Sep 08, 2009 | 19.73 | 19.74 | 19.50 | 19.51 | 2,146,625 | -0.01(-0.04%) |
Sep 04, 2009 | 19.44 | 19.58 | 19.36 | 19.52 | 1,352,255 | +0.02(+0.11%) |
Sep 03, 2009 | 19.33 | 19.60 | 19.26 | 19.50 | 3,099,725 | +0.25(+1.30%) |
Sep 02, 2009 | 18.95 | 19.26 | 18.93 | 19.25 | 2,410,560 | +0.46(+2.46%) |
Sep 01, 2009 | 18.69 | 18.80 | 18.63 | 18.79 | 1,399,150 | +0.10(+0.51%) |
Aug 31, 2009 | 18.63 | 18.71 | 18.60 | 18.69 | 444,855 | -0.09(-0.48%) |
Aug 28, 2009 | 18.83 | 18.84 | 18.75 | 18.78 | 771,430 | +0.13(+0.72%) |
Aug 27, 2009 | 18.58 | 18.67 | 18.49 | 18.65 | 657,555 | +0.07(+0.36%) |
Aug 26, 2009 | 18.55 | 18.58 | 18.46 | 18.58 | 962,995 | +0.02(+0.09%) |
Aug 25, 2009 | 18.69 | 18.70 | 18.51 | 18.56 | 1,256,015 | +0.09(+0.50%) |
Aug 24, 2009 | 18.73 | 18.75 | 18.36 | 18.47 | 1,537,505 | -0.27(-1.43%) |
Aug 21, 2009 | 18.74 | 18.77 | 18.70 | 18.74 | 1,068,415 | +0.26(+1.43%) |
Aug 20, 2009 | 18.47 | 18.52 | 18.44 | 18.48 | 598,845 | -0.05(-0.26%) |
Aug 19, 2009 | 18.36 | 18.57 | 18.35 | 18.52 | 1,067,635 | +0.10(+0.54%) |
Aug 18, 2009 | 18.38 | 18.45 | 18.37 | 18.42 | 563,540 | +0.14(+0.74%) |
Aug 17, 2009 | 18.32 | 18.38 | 18.27 | 18.29 | 1,111,990 | -0.32(-1.71%) |
Aug 14, 2009 | 18.78 | 18.79 | 18.50 | 18.61 | 1,061,905 | -0.14(-0.75%) |
Aug 13, 2009 | 18.79 | 18.82 | 18.71 | 18.75 | 940,280 | +0.16(+0.84%) |
Aug 12, 2009 | 18.54 | 18.70 | 18.53 | 18.59 | 811,030 | +0.01(+0.08%) |
Aug 11, 2009 | 18.54 | 18.60 | 18.50 | 18.58 | 706,735 | -0.01(-0.06%) |
Aug 10, 2009 | 18.59 | 18.64 | 18.54 | 18.59 | 794,355 | -0.16(-0.87%) |
Aug 07, 2009 | 18.88 | 18.94 | 18.74 | 18.75 | 1,225,590 | -0.17(-0.92%) |
Aug 06, 2009 | 19.02 | 19.05 | 18.78 | 18.93 | 2,194,675 | -0.04(-0.20%) |
Aug 05, 2009 | 19.00 | 19.02 | 18.84 | 18.96 | 1,274,830 | +0.03(+0.16%) |
Aug 04, 2009 | 18.85 | 19.06 | 18.82 | 18.93 | 2,466,300 | +0.14(+0.72%) |
Aug 03, 2009 | 18.85 | 18.91 | 18.75 | 18.80 | 1,597,955 | +0.10(+0.52%) |
Jul 31, 2009 | 18.39 | 18.82 | 18.39 | 18.70 | 2,497,945 | +0.36(+1.97%) |
Jul 30, 2009 | 18.33 | 18.41 | 18.30 | 18.34 | 1,016,765 | +0.09(+0.49%) |
Jul 29, 2009 | 18.35 | 18.36 | 18.19 | 18.25 | 1,677,840 | -0.19(-1.01%) |
Jul 28, 2009 | 18.57 | 18.58 | 18.36 | 18.43 | 2,449,385 | -0.32(-1.73%) |
Jul 27, 2009 | 18.76 | 18.77 | 18.69 | 18.76 | 679,035 | +0.06(+0.33%) |
Jul 24, 2009 | 18.70 | 18.75 | 18.68 | 18.70 | 705,145 | +0.02(+0.13%) |
Jul 23, 2009 | 18.65 | 18.81 | 18.64 | 18.67 | 1,808,580 | -0.02(-0.13%) |
Jul 22, 2009 | 18.58 | 18.77 | 18.56 | 18.70 | 1,401,155 | +0.06(+0.31%) |
Jul 21, 2009 | 18.73 | 18.73 | 18.56 | 18.64 | 1,314,915 | -0.04(-0.22%) |
Jul 20, 2009 | 18.74 | 18.77 | 18.60 | 18.68 | 2,183,240 | +0.29(+1.57%) |
Jul 17, 2009 | 18.45 | 18.48 | 18.39 | 18.39 | 1,074,000 | -0.02(-0.10%) |
Jul 16, 2009 | 18.42 | 18.44 | 18.33 | 18.41 | 722,100 | -0.06(-0.30%) |
Jul 15, 2009 | 18.45 | 18.52 | 18.43 | 18.47 | 1,225,880 | +0.28(+1.54%) |
Jul 14, 2009 | 18.20 | 18.23 | 18.14 | 18.19 | 852,860 | +0.12(+0.66%) |
Jul 13, 2009 | 17.89 | 18.15 | 17.87 | 18.07 | 944,060 | +0.13(+0.75%) |
Jul 10, 2009 | 17.88 | 17.97 | 17.86 | 17.93 | 694,465 | +0.01(+0.04%) |
Jul 09, 2009 | 17.94 | 18.06 | 17.89 | 17.92 | 1,393,190 | +0.06(+0.34%) |
Jul 08, 2009 | 18.05 | 18.07 | 17.79 | 17.86 | 2,035,260 | -0.30(-1.65%) |
Jul 07, 2009 | 18.19 | 18.29 | 18.12 | 18.16 | 1,201,640 | -0.01(-0.06%) |
Jul 06, 2009 | 18.11 | 18.20 | 18.09 | 18.17 | 1,092,035 | -0.11(-0.59%) |
Jul 02, 2009 | 18.31 | 18.33 | 18.24 | 18.28 | 1,310,725 | -0.20(-1.10%) |