Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.79 | 20.10 | 19.61 | 20.06 | 4,588,343 | +0.09(+0.43%) |
Sep 29, 2009 | 20.16 | 20.23 | 19.94 | 19.97 | 2,971,221 | -0.29(-1.44%) |
Sep 28, 2009 | 20.05 | 20.36 | 20.00 | 20.26 | 2,487,502 | +0.29(+1.46%) |
Sep 25, 2009 | 19.89 | 20.40 | 19.83 | 19.97 | 5,890,758 | +0.08(+0.40%) |
Sep 24, 2009 | 19.84 | 19.90 | 19.65 | 19.89 | 3,054,431 | +0.11(+0.56%) |
Sep 23, 2009 | 19.43 | 19.95 | 19.37 | 19.78 | 6,127,487 | +0.34(+1.74%) |
Sep 22, 2009 | 19.63 | 19.65 | 19.41 | 19.44 | 1,969,288 | -0.16(-0.80%) |
Sep 21, 2009 | 19.52 | 19.70 | 19.33 | 19.60 | 2,391,725 | +0.00(+0.00%) |
Sep 18, 2009 | 19.75 | 19.83 | 19.44 | 19.60 | 2,651,327 | -0.09(-0.48%) |
Sep 17, 2009 | 19.71 | 19.84 | 19.65 | 19.70 | 2,048,424 | +0.24(+1.21%) |
Sep 16, 2009 | 19.52 | 19.75 | 19.40 | 19.46 | 2,162,873 | -0.07(-0.36%) |
Sep 15, 2009 | 19.57 | 19.59 | 19.37 | 19.53 | 2,301,189 | -0.01(-0.04%) |
Sep 14, 2009 | 19.43 | 19.63 | 19.24 | 19.54 | 2,631,038 | +0.02(+0.12%) |
Sep 11, 2009 | 19.14 | 19.66 | 19.09 | 19.52 | 4,353,884 | +0.37(+1.93%) |
Sep 10, 2009 | 19.25 | 19.30 | 19.09 | 19.15 | 3,325,035 | -0.10(-0.53%) |
Sep 09, 2009 | 18.87 | 19.28 | 18.82 | 19.25 | 3,102,192 | +0.39(+2.08%) |
Sep 08, 2009 | 19.08 | 19.08 | 18.71 | 18.85 | 2,262,564 | -0.16(-0.83%) |
Sep 04, 2009 | 19.03 | 19.19 | 18.69 | 19.01 | 5,103,422 | -0.12(-0.62%) |
Sep 03, 2009 | 18.85 | 19.15 | 18.57 | 19.13 | 8,062,494 | +0.32(+1.71%) |
Sep 02, 2009 | 18.85 | 18.95 | 18.73 | 18.81 | 2,223,182 | -0.11(-0.58%) |
Sep 01, 2009 | 19.20 | 19.53 | 18.90 | 18.92 | 2,035,370 | -0.39(-2.04%) |
Aug 31, 2009 | 19.28 | 19.46 | 19.15 | 19.31 | 1,748,477 | -0.13(-0.65%) |
Aug 28, 2009 | 19.70 | 19.70 | 19.37 | 19.44 | 1,757,745 | -0.09(-0.44%) |
Aug 27, 2009 | 19.66 | 19.70 | 19.24 | 19.52 | 2,758,665 | -0.18(-0.92%) |
Aug 26, 2009 | 19.63 | 19.73 | 19.56 | 19.70 | 2,892,749 | +0.06(+0.32%) |
Aug 25, 2009 | 19.72 | 19.91 | 19.58 | 19.64 | 3,076,542 | -0.02(-0.12%) |
Aug 24, 2009 | 19.61 | 19.79 | 19.54 | 19.66 | 3,238,344 | +0.13(+0.64%) |
Aug 21, 2009 | 19.40 | 19.55 | 19.20 | 19.54 | 3,622,391 | +0.33(+1.72%) |
Aug 20, 2009 | 19.48 | 19.56 | 19.08 | 19.21 | 3,846,720 | -0.27(-1.37%) |
Aug 19, 2009 | 18.96 | 19.67 | 18.96 | 19.48 | 5,334,158 | +0.30(+1.56%) |
Aug 18, 2009 | 19.15 | 19.23 | 18.97 | 19.18 | 2,901,620 | +0.35(+1.88%) |
Aug 17, 2009 | 18.93 | 19.23 | 18.76 | 18.82 | 4,961,697 | -0.24(-1.24%) |
Aug 14, 2009 | 19.24 | 19.28 | 18.91 | 19.06 | 3,662,335 | -0.11(-0.57%) |
Aug 13, 2009 | 19.24 | 19.38 | 18.76 | 19.17 | 8,506,432 | -0.05(-0.29%) |
Aug 12, 2009 | 18.86 | 19.41 | 18.79 | 19.22 | 2,742,513 | +0.31(+1.66%) |
Aug 11, 2009 | 18.94 | 19.10 | 18.81 | 18.91 | 2,238,903 | -0.10(-0.54%) |
Aug 10, 2009 | 19.11 | 19.21 | 18.93 | 19.01 | 2,033,485 | -0.21(-1.10%) |
Aug 07, 2009 | 19.35 | 19.37 | 19.04 | 19.22 | 2,235,052 | +0.11(+0.58%) |
Aug 06, 2009 | 19.22 | 19.37 | 19.04 | 19.11 | 3,453,107 | -0.07(-0.37%) |
Aug 05, 2009 | 19.15 | 19.27 | 18.97 | 19.19 | 3,677,621 | +0.04(+0.21%) |
Aug 04, 2009 | 18.20 | 19.15 | 18.20 | 19.15 | 4,751,952 | +0.64(+3.44%) |
Aug 03, 2009 | 18.56 | 18.56 | 18.37 | 18.51 | 5,724,435 | +0.09(+0.51%) |
Jul 31, 2009 | 18.45 | 18.63 | 18.31 | 18.41 | 2,385,710 | -0.08(-0.43%) |
Jul 30, 2009 | 18.47 | 18.67 | 18.30 | 18.49 | 3,482,174 | +0.16(+0.86%) |
Jul 29, 2009 | 17.68 | 18.65 | 17.23 | 18.34 | 9,762,625 | +1.51(+8.97%) |
Jul 28, 2009 | 16.86 | 17.01 | 16.78 | 16.83 | 2,550,055 | -0.12(-0.70%) |
Jul 27, 2009 | 16.81 | 16.94 | 16.68 | 16.94 | 2,346,138 | +0.11(+0.65%) |
Jul 24, 2009 | 16.49 | 16.84 | 16.49 | 16.83 | 307 | +0.17(+0.99%) |
Jul 23, 2009 | 16.06 | 16.76 | 15.98 | 16.67 | 6,494,738 | +0.64(+3.97%) |
Jul 22, 2009 | 16.24 | 16.30 | 16.01 | 16.03 | 2,489,415 | -0.24(-1.45%) |
Jul 21, 2009 | 16.56 | 16.56 | 16.23 | 16.27 | 3,202,242 | -0.24(-1.48%) |
Jul 20, 2009 | 16.28 | 16.57 | 16.26 | 16.51 | 3,858,208 | +0.30(+1.84%) |
Jul 17, 2009 | 16.15 | 16.29 | 16.06 | 16.21 | 2,564,517 | +0.05(+0.29%) |
Jul 16, 2009 | 15.70 | 16.21 | 15.64 | 16.17 | 2,762,688 | +0.40(+2.54%) |
Jul 15, 2009 | 15.69 | 15.85 | 15.47 | 15.76 | 4,368,292 | +0.17(+1.06%) |
Jul 14, 2009 | 15.70 | 15.70 | 15.50 | 15.60 | 2,331,057 | -0.05(-0.30%) |
Jul 13, 2009 | 15.35 | 15.65 | 15.33 | 15.65 | 2,835,672 | +0.33(+2.16%) |
Jul 10, 2009 | 15.34 | 16.51 | 15.23 | 15.32 | 2,656,177 | +0.03(+0.21%) |
Jul 09, 2009 | 15.38 | 15.39 | 15.19 | 15.29 | 1,907,069 | +0.01(+0.05%) |
Jul 08, 2009 | 15.40 | 15.40 | 15.21 | 15.28 | 4,312,425 | -0.09(-0.56%) |
Jul 07, 2009 | 15.89 | 15.89 | 15.36 | 15.36 | 2,484,360 | -0.48(-3.03%) |
Jul 06, 2009 | 15.68 | 15.87 | 15.62 | 15.84 | 3,629,346 | +0.11(+0.70%) |
Jul 02, 2009 | 15.85 | 15.90 | 15.71 | 15.73 | 2,618,399 | -0.27(-1.67%) |