Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.88 | 20.19 | 19.70 | 20.15 | 4,567,032 | +0.09(+0.43%) |
Sep 29, 2009 | 20.25 | 20.32 | 20.03 | 20.06 | 2,957,421 | -0.29(-1.44%) |
Sep 28, 2009 | 20.14 | 20.45 | 20.10 | 20.36 | 2,475,948 | +0.29(+1.46%) |
Sep 25, 2009 | 19.99 | 20.49 | 19.92 | 20.06 | 5,863,397 | +0.08(+0.40%) |
Sep 24, 2009 | 19.93 | 19.99 | 19.74 | 19.99 | 3,040,245 | +0.11(+0.56%) |
Sep 23, 2009 | 19.52 | 20.04 | 19.46 | 19.88 | 6,099,028 | +0.34(+1.74%) |
Sep 22, 2009 | 19.72 | 19.74 | 19.50 | 19.54 | 1,960,141 | -0.16(-0.80%) |
Sep 21, 2009 | 19.61 | 19.79 | 19.42 | 19.69 | 2,380,616 | +0.00(+0.00%) |
Sep 18, 2009 | 19.84 | 19.92 | 19.54 | 19.69 | 2,639,013 | -0.09(-0.48%) |
Sep 17, 2009 | 19.80 | 19.93 | 19.74 | 19.79 | 2,038,910 | +0.24(+1.21%) |
Sep 16, 2009 | 19.61 | 19.84 | 19.49 | 19.55 | 2,152,827 | -0.07(-0.36%) |
Sep 15, 2009 | 19.66 | 19.69 | 19.46 | 19.62 | 2,290,501 | -0.01(-0.04%) |
Sep 14, 2009 | 19.52 | 19.72 | 19.33 | 19.63 | 2,618,818 | +0.02(+0.12%) |
Sep 11, 2009 | 19.23 | 19.76 | 19.18 | 19.61 | 4,333,662 | +0.37(+1.93%) |
Sep 10, 2009 | 19.34 | 19.39 | 19.18 | 19.24 | 3,309,591 | -0.10(-0.53%) |
Sep 09, 2009 | 18.96 | 19.37 | 18.91 | 19.34 | 3,087,783 | +0.39(+2.09%) |
Sep 08, 2009 | 19.16 | 19.16 | 18.80 | 18.94 | 2,252,055 | -0.16(-0.83%) |
Sep 04, 2009 | 19.12 | 19.27 | 18.78 | 19.10 | 5,079,719 | -0.12(-0.62%) |
Sep 03, 2009 | 18.94 | 19.24 | 18.66 | 19.22 | 8,025,047 | +0.32(+1.71%) |
Sep 02, 2009 | 18.93 | 19.04 | 18.82 | 18.90 | 2,212,857 | -0.11(-0.58%) |
Sep 01, 2009 | 19.29 | 19.62 | 18.99 | 19.01 | 2,025,917 | -0.39(-2.04%) |
Aug 31, 2009 | 19.37 | 19.55 | 19.24 | 19.40 | 1,740,356 | -0.13(-0.65%) |
Aug 28, 2009 | 19.79 | 19.79 | 19.46 | 19.53 | 1,749,581 | -0.09(-0.44%) |
Aug 27, 2009 | 19.75 | 19.79 | 19.33 | 19.61 | 2,745,852 | -0.18(-0.92%) |
Aug 26, 2009 | 19.72 | 19.82 | 19.65 | 19.80 | 2,879,313 | +0.06(+0.32%) |
Aug 25, 2009 | 19.81 | 20.00 | 19.67 | 19.73 | 3,062,252 | -0.02(-0.12%) |
Aug 24, 2009 | 19.70 | 19.88 | 19.63 | 19.76 | 3,223,303 | +0.13(+0.64%) |
Aug 21, 2009 | 19.49 | 19.65 | 19.29 | 19.63 | 3,605,566 | +0.33(+1.72%) |
Aug 20, 2009 | 19.57 | 19.65 | 19.16 | 19.30 | 3,828,854 | -0.27(-1.37%) |
Aug 19, 2009 | 19.05 | 19.76 | 19.05 | 19.57 | 5,309,383 | +0.30(+1.56%) |
Aug 18, 2009 | 19.24 | 19.32 | 19.06 | 19.27 | 2,888,143 | +0.36(+1.88%) |
Aug 17, 2009 | 19.01 | 19.32 | 18.85 | 18.91 | 4,938,652 | -0.24(-1.24%) |
Aug 14, 2009 | 19.33 | 19.37 | 19.00 | 19.15 | 3,645,325 | -0.11(-0.57%) |
Aug 13, 2009 | 19.33 | 19.47 | 18.85 | 19.26 | 8,466,924 | -0.06(-0.29%) |
Aug 12, 2009 | 18.95 | 19.50 | 18.88 | 19.31 | 2,729,775 | +0.32(+1.66%) |
Aug 11, 2009 | 19.03 | 19.19 | 18.90 | 19.00 | 2,228,504 | -0.10(-0.54%) |
Aug 10, 2009 | 19.20 | 19.30 | 19.02 | 19.10 | 2,024,041 | -0.21(-1.10%) |
Aug 07, 2009 | 19.44 | 19.46 | 19.13 | 19.31 | 2,224,671 | +0.11(+0.58%) |
Aug 06, 2009 | 19.31 | 19.46 | 19.12 | 19.20 | 3,437,069 | -0.07(-0.37%) |
Aug 05, 2009 | 19.24 | 19.36 | 19.06 | 19.27 | 3,660,540 | +0.04(+0.21%) |
Aug 04, 2009 | 18.29 | 19.24 | 18.29 | 19.24 | 4,729,882 | +0.64(+3.44%) |
Aug 03, 2009 | 18.64 | 18.64 | 18.45 | 18.60 | 5,697,848 | +0.09(+0.51%) |
Jul 31, 2009 | 18.54 | 18.71 | 18.40 | 18.50 | 2,374,630 | -0.08(-0.43%) |
Jul 30, 2009 | 18.56 | 18.76 | 18.39 | 18.58 | 3,466,001 | +0.16(+0.86%) |
Jul 29, 2009 | 17.76 | 18.74 | 17.31 | 18.42 | 9,717,282 | +1.52(+8.97%) |
Jul 28, 2009 | 16.94 | 17.09 | 16.86 | 16.90 | 2,538,211 | -0.12(-0.70%) |
Jul 27, 2009 | 16.89 | 17.02 | 16.76 | 17.02 | 2,335,241 | +0.11(+0.65%) |
Jul 24, 2009 | 16.57 | 16.92 | 16.57 | 16.91 | 306 | +0.17(+0.99%) |
Jul 23, 2009 | 16.14 | 16.83 | 16.06 | 16.75 | 6,464,572 | +0.64(+3.97%) |
Jul 22, 2009 | 16.31 | 16.38 | 16.08 | 16.11 | 2,477,852 | -0.24(-1.45%) |
Jul 21, 2009 | 16.64 | 16.64 | 16.30 | 16.34 | 3,187,369 | -0.24(-1.48%) |
Jul 20, 2009 | 16.36 | 16.65 | 16.34 | 16.59 | 3,840,288 | +0.30(+1.84%) |
Jul 17, 2009 | 16.23 | 16.37 | 16.14 | 16.29 | 2,552,606 | +0.05(+0.29%) |
Jul 16, 2009 | 15.78 | 16.29 | 15.71 | 16.24 | 2,749,856 | +0.40(+2.54%) |
Jul 15, 2009 | 15.77 | 15.93 | 15.55 | 15.84 | 4,348,003 | +0.17(+1.06%) |
Jul 14, 2009 | 15.78 | 15.78 | 15.57 | 15.67 | 2,320,230 | -0.05(-0.30%) |
Jul 13, 2009 | 15.42 | 15.72 | 15.40 | 15.72 | 2,822,502 | +0.33(+2.16%) |
Jul 10, 2009 | 15.41 | 16.59 | 15.30 | 15.39 | 2,643,840 | +0.03(+0.21%) |
Jul 09, 2009 | 15.45 | 15.46 | 15.26 | 15.36 | 1,898,212 | +0.01(+0.05%) |
Jul 08, 2009 | 15.47 | 15.47 | 15.28 | 15.35 | 4,292,395 | -0.09(-0.56%) |
Jul 07, 2009 | 15.96 | 15.96 | 15.43 | 15.44 | 2,472,822 | -0.48(-3.03%) |
Jul 06, 2009 | 15.75 | 15.94 | 15.70 | 15.92 | 3,612,490 | +0.11(+0.70%) |
Jul 02, 2009 | 15.93 | 15.97 | 15.78 | 15.81 | 2,606,237 | -0.27(-1.67%) |