Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.66 | 17.70 | 17.25 | 17.46 | 9,350,517 | -0.06(-0.34%) |
Sep 29, 2009 | 17.64 | 17.85 | 17.52 | 17.52 | 6,509,918 | +0.22(+1.24%) |
Sep 28, 2009 | 17.21 | 17.60 | 17.13 | 17.30 | 5,736,004 | +0.17(+0.97%) |
Sep 25, 2009 | 17.12 | 17.29 | 16.95 | 17.13 | 8,696,688 | -0.14(-0.82%) |
Sep 24, 2009 | 17.74 | 17.82 | 17.10 | 17.28 | 8,077,209 | -0.37(-2.12%) |
Sep 23, 2009 | 18.08 | 18.10 | 17.61 | 17.65 | 10,029,272 | -0.37(-2.03%) |
Sep 22, 2009 | 17.93 | 18.03 | 17.77 | 18.02 | 5,380,133 | +0.40(+2.29%) |
Sep 21, 2009 | 17.44 | 17.70 | 17.44 | 17.61 | 3,389,905 | -0.10(-0.55%) |
Sep 18, 2009 | 17.96 | 17.96 | 17.58 | 17.71 | 9,338,874 | -0.10(-0.59%) |
Sep 17, 2009 | 18.00 | 18.22 | 17.71 | 17.82 | 7,222,633 | +0.18(+1.02%) |
Sep 16, 2009 | 17.38 | 18.07 | 17.30 | 17.64 | 24,481,970 | +0.37(+2.12%) |
Sep 15, 2009 | 16.98 | 17.47 | 16.86 | 17.27 | 6,447,541 | +0.25(+1.45%) |
Sep 14, 2009 | 16.63 | 17.06 | 16.61 | 17.02 | 3,893,974 | +0.12(+0.71%) |
Sep 11, 2009 | 17.17 | 17.17 | 16.89 | 16.90 | 3,773,426 | -0.16(-0.92%) |
Sep 10, 2009 | 17.02 | 17.10 | 16.74 | 17.06 | 6,473,643 | +0.01(+0.04%) |
Sep 09, 2009 | 16.76 | 17.05 | 16.69 | 17.05 | 3,929,129 | +0.30(+1.79%) |
Sep 08, 2009 | 17.15 | 17.17 | 16.67 | 16.75 | 4,118,220 | -0.04(-0.27%) |
Sep 04, 2009 | 16.78 | 16.82 | 16.57 | 16.80 | 6,848,318 | +0.18(+1.08%) |
Sep 03, 2009 | 16.48 | 16.64 | 16.32 | 16.62 | 5,910,568 | +0.46(+2.82%) |
Sep 02, 2009 | 16.46 | 16.63 | 16.15 | 16.16 | 6,822,971 | -0.40(-2.44%) |
Sep 01, 2009 | 17.49 | 17.68 | 16.52 | 16.57 | 13,903,557 | -1.04(-5.91%) |
Aug 31, 2009 | 17.31 | 17.67 | 17.21 | 17.61 | 5,571,684 | -0.05(-0.30%) |
Aug 28, 2009 | 17.77 | 17.85 | 17.47 | 17.66 | 8,912,790 | +0.14(+0.81%) |
Aug 27, 2009 | 17.32 | 17.59 | 17.15 | 17.52 | 6,839,387 | +0.22(+1.30%) |
Aug 26, 2009 | 17.31 | 17.52 | 17.07 | 17.29 | 11,427,800 | -0.06(-0.35%) |
Aug 25, 2009 | 17.29 | 17.59 | 17.26 | 17.35 | 9,633,207 | +0.10(+0.61%) |
Aug 24, 2009 | 17.79 | 17.90 | 17.16 | 17.25 | 9,657,366 | -0.21(-1.20%) |
Aug 21, 2009 | 17.33 | 17.64 | 17.19 | 17.46 | 12,172,609 | +0.40(+2.37%) |
Aug 20, 2009 | 16.69 | 17.10 | 16.64 | 17.05 | 7,407,407 | +0.45(+2.70%) |
Aug 19, 2009 | 16.37 | 16.80 | 16.33 | 16.60 | 4,144,434 | -0.04(-0.23%) |
Aug 18, 2009 | 16.44 | 16.73 | 16.39 | 16.64 | 5,875,223 | +0.39(+2.43%) |
Aug 17, 2009 | 16.35 | 16.51 | 16.23 | 16.25 | 13,827,950 | -0.79(-4.65%) |
Aug 14, 2009 | 17.03 | 17.07 | 16.60 | 17.04 | 4,075,370 | +0.05(+0.31%) |
Aug 13, 2009 | 16.84 | 17.00 | 16.48 | 16.98 | 3,596,121 | +0.49(+2.99%) |
Aug 12, 2009 | 16.08 | 16.58 | 16.08 | 16.49 | 4,346,804 | +0.26(+1.61%) |
Aug 11, 2009 | 16.87 | 16.87 | 16.06 | 16.23 | 11,298,985 | -0.68(-4.03%) |
Aug 10, 2009 | 16.79 | 17.15 | 16.73 | 16.91 | 5,902,141 | +0.04(+0.27%) |
Aug 07, 2009 | 16.57 | 17.29 | 16.53 | 16.86 | 14,896,357 | +0.58(+3.54%) |
Aug 06, 2009 | 16.69 | 16.74 | 16.09 | 16.29 | 7,547,234 | -0.08(-0.50%) |
Aug 05, 2009 | 15.94 | 16.46 | 15.87 | 16.37 | 5,698,765 | +0.50(+3.16%) |
Aug 04, 2009 | 15.35 | 15.88 | 15.17 | 15.87 | 6,770,365 | +0.45(+2.91%) |
Aug 03, 2009 | 15.29 | 15.42 | 15.14 | 15.42 | 8,080,283 | +0.38(+2.54%) |
Jul 31, 2009 | 14.88 | 15.08 | 14.72 | 15.04 | 13,222,822 | +0.22(+1.46%) |
Jul 30, 2009 | 14.63 | 14.96 | 14.56 | 14.82 | 15,606,361 | +0.47(+3.28%) |
Jul 29, 2009 | 14.19 | 14.48 | 14.19 | 14.35 | 4,348,880 | +0.14(+1.00%) |
Jul 28, 2009 | 14.18 | 14.39 | 14.10 | 14.21 | 3,487,702 | -0.04(-0.31%) |
Jul 27, 2009 | 13.86 | 14.31 | 13.85 | 14.25 | 12,182,828 | +0.40(+2.86%) |
Jul 24, 2009 | 13.81 | 13.93 | 13.60 | 13.86 | 2,609,007 | +0.03(+0.22%) |
Jul 23, 2009 | 13.54 | 13.95 | 13.48 | 13.83 | 9,132,100 | +0.33(+2.44%) |
Jul 22, 2009 | 13.10 | 13.65 | 13.05 | 13.50 | 15,669,799 | +0.12(+0.89%) |
Jul 21, 2009 | 13.69 | 13.70 | 13.17 | 13.38 | 7,275,425 | -0.37(-2.72%) |
Jul 20, 2009 | 13.90 | 13.95 | 13.65 | 13.75 | 3,499,876 | -0.03(-0.22%) |
Jul 17, 2009 | 14.07 | 14.19 | 13.63 | 13.78 | 8,897,449 | -0.28(-2.02%) |
Jul 16, 2009 | 14.01 | 14.20 | 13.83 | 14.07 | 4,060,609 | +0.04(+0.27%) |
Jul 15, 2009 | 13.77 | 14.21 | 13.70 | 14.03 | 9,589,406 | +0.55(+4.05%) |
Jul 14, 2009 | 13.58 | 13.64 | 13.33 | 13.48 | 3,359,917 | -0.05(-0.39%) |
Jul 13, 2009 | 13.12 | 13.56 | 13.11 | 13.54 | 3,731,910 | +0.81(+6.35%) |
Jul 10, 2009 | 12.79 | 12.88 | 12.67 | 12.73 | 2,699,650 | -0.17(-1.33%) |
Jul 09, 2009 | 12.87 | 13.06 | 12.77 | 12.90 | 4,443,231 | +0.25(+1.95%) |
Jul 08, 2009 | 12.91 | 13.06 | 12.32 | 12.65 | 8,867,983 | -0.25(-1.91%) |
Jul 07, 2009 | 12.99 | 13.20 | 12.90 | 12.90 | 4,425,343 | -0.08(-0.63%) |
Jul 06, 2009 | 12.99 | 13.17 | 12.77 | 12.98 | 10,533,845 | -0.11(-0.86%) |
Jul 02, 2009 | 13.27 | 13.35 | 13.06 | 13.09 | 3,420,574 | -0.35(-2.62%) |