Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.44 | 18.49 | 18.14 | 18.35 | 2,100,630 | -0.12(-0.66%) |
Sep 29, 2009 | 18.59 | 18.59 | 18.37 | 18.47 | 1,205,754 | -0.11(-0.62%) |
Sep 28, 2009 | 18.32 | 18.71 | 18.30 | 18.59 | 1,296,836 | +0.32(+1.77%) |
Sep 25, 2009 | 18.49 | 18.52 | 18.17 | 18.26 | 883,252 | -0.05(-0.29%) |
Sep 24, 2009 | 18.55 | 18.59 | 18.16 | 18.32 | 883,921 | -0.15(-0.80%) |
Sep 23, 2009 | 18.65 | 18.73 | 18.43 | 18.46 | 934,059 | -0.21(-1.12%) |
Sep 22, 2009 | 18.77 | 18.77 | 18.53 | 18.67 | 778,887 | -0.07(-0.40%) |
Sep 21, 2009 | 18.70 | 18.85 | 18.59 | 18.75 | 1,110,724 | +0.05(+0.25%) |
Sep 18, 2009 | 18.95 | 18.95 | 18.68 | 18.70 | 2,297,970 | -0.16(-0.86%) |
Sep 17, 2009 | 18.77 | 19.08 | 18.69 | 18.86 | 2,236,031 | +0.13(+0.72%) |
Sep 16, 2009 | 18.32 | 18.73 | 18.22 | 18.73 | 2,131,036 | +0.38(+2.06%) |
Sep 15, 2009 | 18.56 | 18.57 | 18.26 | 18.35 | 1,461,837 | -0.24(-1.30%) |
Sep 14, 2009 | 18.56 | 18.67 | 18.44 | 18.59 | 967,329 | +0.04(+0.22%) |
Sep 11, 2009 | 18.53 | 18.65 | 18.38 | 18.55 | 775,216 | +0.00(+0.00%) |
Sep 10, 2009 | 18.42 | 18.59 | 18.16 | 18.55 | 1,916,853 | +0.13(+0.73%) |
Sep 09, 2009 | 18.26 | 18.67 | 18.23 | 18.42 | 1,764,181 | +0.08(+0.44%) |
Sep 08, 2009 | 18.40 | 18.44 | 18.14 | 18.34 | 1,392,231 | -0.07(-0.37%) |
Sep 04, 2009 | 18.00 | 18.45 | 17.93 | 18.40 | 1,241,830 | +0.39(+2.17%) |
Sep 03, 2009 | 17.97 | 18.03 | 17.80 | 18.01 | 1,355,290 | +0.13(+0.72%) |
Sep 02, 2009 | 17.83 | 17.95 | 17.75 | 17.89 | 1,506,285 | -0.03(-0.15%) |
Sep 01, 2009 | 18.33 | 18.59 | 17.89 | 17.91 | 2,369,295 | -0.42(-2.31%) |
Aug 31, 2009 | 18.34 | 18.59 | 18.18 | 18.34 | 1,672,816 | -0.02(-0.11%) |
Aug 28, 2009 | 18.44 | 18.53 | 18.22 | 18.36 | 1,255,260 | -0.10(-0.55%) |
Aug 27, 2009 | 18.54 | 18.57 | 18.19 | 18.46 | 1,647,527 | -0.01(-0.04%) |
Aug 26, 2009 | 18.60 | 18.72 | 18.38 | 18.46 | 1,247,938 | -0.18(-0.97%) |
Aug 25, 2009 | 18.42 | 18.86 | 18.42 | 18.65 | 2,366,157 | +0.03(+0.14%) |
Aug 24, 2009 | 18.64 | 18.84 | 18.40 | 18.62 | 2,025,557 | +0.15(+0.80%) |
Aug 21, 2009 | 18.29 | 18.75 | 18.24 | 18.47 | 2,427,889 | +0.17(+0.92%) |
Aug 20, 2009 | 17.50 | 18.46 | 17.25 | 18.30 | 5,633,031 | +1.21(+7.05%) |
Aug 19, 2009 | 16.77 | 17.14 | 16.62 | 17.10 | 3,547,235 | +0.22(+1.28%) |
Aug 18, 2009 | 16.84 | 16.92 | 16.60 | 16.88 | 1,450,747 | +0.07(+0.44%) |
Aug 17, 2009 | 16.93 | 17.08 | 16.76 | 16.81 | 2,376,555 | -0.20(-1.19%) |
Aug 14, 2009 | 17.10 | 17.27 | 16.81 | 17.01 | 1,357,421 | -0.18(-1.06%) |
Aug 13, 2009 | 17.17 | 17.23 | 16.84 | 17.19 | 1,330,048 | +0.05(+0.28%) |
Aug 12, 2009 | 17.20 | 17.26 | 16.71 | 17.14 | 2,398,048 | +0.38(+2.29%) |
Aug 11, 2009 | 16.98 | 17.17 | 16.74 | 16.76 | 2,020,622 | -0.32(-1.85%) |
Aug 10, 2009 | 16.77 | 17.11 | 16.63 | 17.08 | 1,528,364 | +0.24(+1.44%) |
Aug 07, 2009 | 16.98 | 17.04 | 16.71 | 16.84 | 2,159,828 | +0.24(+1.46%) |
Aug 06, 2009 | 16.67 | 16.82 | 16.48 | 16.59 | 2,886,080 | -0.08(-0.49%) |
Aug 05, 2009 | 17.24 | 17.33 | 16.61 | 16.67 | 3,730,171 | -0.50(-2.94%) |
Aug 04, 2009 | 17.28 | 17.34 | 16.99 | 17.18 | 2,421,334 | -0.15(-0.86%) |
Aug 03, 2009 | 17.12 | 17.34 | 16.86 | 17.33 | 1,872,044 | +0.25(+1.46%) |
Jul 31, 2009 | 16.77 | 17.15 | 16.74 | 17.08 | 2,441,520 | +0.32(+1.89%) |
Jul 30, 2009 | 16.83 | 17.11 | 16.51 | 16.76 | 2,374,180 | +0.23(+1.39%) |
Jul 29, 2009 | 16.42 | 16.66 | 16.37 | 16.53 | 1,818,029 | +0.09(+0.57%) |
Jul 28, 2009 | 16.32 | 16.52 | 16.20 | 16.44 | 1,984,028 | +0.03(+0.16%) |
Jul 27, 2009 | 16.22 | 16.46 | 16.05 | 16.41 | 2,770,660 | +0.16(+0.99%) |
Jul 24, 2009 | 15.91 | 16.27 | 15.64 | 16.25 | 2,729,792 | +0.44(+2.77%) |
Jul 23, 2009 | 15.10 | 15.90 | 14.98 | 15.81 | 3,774,179 | +0.75(+4.96%) |
Jul 22, 2009 | 15.18 | 15.29 | 15.04 | 15.06 | 1,428,059 | -0.15(-0.97%) |
Jul 21, 2009 | 15.17 | 15.35 | 15.00 | 15.21 | 1,614,461 | +0.05(+0.36%) |
Jul 20, 2009 | 15.10 | 15.19 | 14.97 | 15.16 | 1,314,006 | +0.13(+0.85%) |
Jul 17, 2009 | 15.24 | 15.25 | 14.97 | 15.03 | 1,998,909 | -0.15(-1.02%) |
Jul 16, 2009 | 14.77 | 15.23 | 14.67 | 15.19 | 2,375,698 | +0.45(+3.06%) |
Jul 15, 2009 | 14.53 | 14.76 | 14.36 | 14.73 | 1,589,854 | +0.30(+2.05%) |
Jul 14, 2009 | 14.34 | 14.51 | 14.26 | 14.44 | 1,201,020 | +0.05(+0.33%) |
Jul 13, 2009 | 14.13 | 14.44 | 13.94 | 14.39 | 1,925,680 | +0.24(+1.71%) |
Jul 10, 2009 | 14.13 | 14.27 | 14.02 | 14.15 | 1,549,660 | -0.03(-0.19%) |
Jul 09, 2009 | 14.26 | 14.28 | 14.05 | 14.18 | 1,785,240 | -0.11(-0.75%) |
Jul 08, 2009 | 14.59 | 14.69 | 14.20 | 14.28 | 2,581,443 | -0.15(-1.03%) |
Jul 07, 2009 | 14.68 | 14.79 | 14.38 | 14.43 | 2,781,484 | -0.23(-1.56%) |
Jul 06, 2009 | 14.51 | 14.67 | 14.42 | 14.66 | 1,979,570 | +0.11(+0.74%) |
Jul 02, 2009 | 14.75 | 14.87 | 14.47 | 14.55 | 2,065,742 | -0.26(-1.73%) |