Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.32 | 19.34 | 19.06 | 19.20 | 3,385,127 | -0.06(-0.30%) |
Sep 29, 2009 | 19.41 | 19.43 | 19.08 | 19.26 | 4,348,359 | -0.11(-0.58%) |
Sep 28, 2009 | 19.11 | 19.38 | 19.09 | 19.37 | 2,984,568 | +0.30(+1.56%) |
Sep 25, 2009 | 19.04 | 19.18 | 18.98 | 19.07 | 2,837,910 | +0.16(+0.82%) |
Sep 24, 2009 | 19.07 | 19.18 | 18.80 | 18.91 | 3,153,407 | -0.34(-1.74%) |
Sep 23, 2009 | 19.51 | 19.55 | 19.24 | 19.25 | 2,868,015 | +0.01(+0.05%) |
Sep 22, 2009 | 19.31 | 19.33 | 19.20 | 19.24 | 4,635,811 | +0.14(+0.74%) |
Sep 21, 2009 | 18.95 | 19.14 | 18.95 | 19.10 | 1,821,761 | +0.10(+0.54%) |
Sep 18, 2009 | 19.09 | 19.12 | 18.93 | 19.00 | 3,824,428 | +0.12(+0.62%) |
Sep 17, 2009 | 18.96 | 19.05 | 18.78 | 18.88 | 1,936,872 | +0.06(+0.31%) |
Sep 16, 2009 | 18.85 | 18.94 | 18.76 | 18.82 | 2,352,290 | -0.01(-0.05%) |
Sep 15, 2009 | 18.91 | 18.92 | 18.70 | 18.83 | 2,142,788 | -0.33(-1.72%) |
Sep 14, 2009 | 19.12 | 19.24 | 19.08 | 19.16 | 1,269,790 | +0.02(+0.13%) |
Sep 11, 2009 | 19.26 | 19.29 | 19.10 | 19.14 | 1,189,129 | -0.05(-0.28%) |
Sep 10, 2009 | 19.04 | 19.21 | 18.90 | 19.19 | 1,022,189 | +0.14(+0.71%) |
Sep 09, 2009 | 18.94 | 19.19 | 18.90 | 19.06 | 2,481,600 | +0.10(+0.51%) |
Sep 08, 2009 | 18.97 | 19.04 | 18.82 | 18.96 | 1,327,151 | -0.01(-0.05%) |
Sep 04, 2009 | 18.82 | 18.99 | 18.77 | 18.97 | 1,650,876 | +0.21(+1.14%) |
Sep 03, 2009 | 18.89 | 18.91 | 18.66 | 18.75 | 1,686,752 | -0.22(-1.18%) |
Sep 02, 2009 | 18.75 | 19.07 | 18.75 | 18.98 | 3,306,433 | +0.16(+0.85%) |
Sep 01, 2009 | 19.01 | 19.23 | 18.78 | 18.82 | 2,682,954 | -0.18(-0.95%) |
Aug 31, 2009 | 18.88 | 19.05 | 18.78 | 19.00 | 2,008,543 | -0.02(-0.10%) |
Aug 28, 2009 | 19.35 | 19.36 | 18.94 | 19.02 | 1,312,756 | -0.21(-1.11%) |
Aug 27, 2009 | 19.07 | 19.29 | 19.04 | 19.23 | 2,786,304 | +0.22(+1.15%) |
Aug 26, 2009 | 19.01 | 19.05 | 18.87 | 19.01 | 1,866,625 | -0.01(-0.05%) |
Aug 25, 2009 | 19.09 | 19.21 | 19.01 | 19.02 | 1,850,124 | -0.14(-0.74%) |
Aug 24, 2009 | 19.21 | 19.33 | 19.08 | 19.16 | 3,086,525 | -0.29(-1.47%) |
Aug 21, 2009 | 19.46 | 19.67 | 19.40 | 19.45 | 2,930,430 | +0.32(+1.68%) |
Aug 20, 2009 | 18.99 | 19.40 | 18.94 | 19.13 | 1,519,514 | +0.17(+0.92%) |
Aug 19, 2009 | 18.78 | 19.21 | 18.77 | 18.95 | 1,891,808 | +0.08(+0.44%) |
Aug 18, 2009 | 18.57 | 18.90 | 18.57 | 18.87 | 2,209,824 | +0.51(+2.78%) |
Aug 17, 2009 | 18.38 | 18.62 | 18.33 | 18.36 | 2,722,322 | -0.35(-1.84%) |
Aug 14, 2009 | 18.89 | 18.90 | 18.54 | 18.71 | 1,714,243 | -0.17(-0.93%) |
Aug 13, 2009 | 18.91 | 18.96 | 18.77 | 18.88 | 2,053,769 | -0.17(-0.92%) |
Aug 12, 2009 | 18.84 | 19.15 | 18.84 | 19.06 | 3,776,681 | +0.31(+1.63%) |
Aug 11, 2009 | 18.80 | 18.83 | 18.70 | 18.75 | 2,412,431 | -0.15(-0.80%) |
Aug 10, 2009 | 18.96 | 18.99 | 18.80 | 18.90 | 1,839,605 | +0.03(+0.18%) |
Aug 07, 2009 | 18.80 | 18.99 | 18.78 | 18.87 | 2,011,599 | +0.32(+1.73%) |
Aug 06, 2009 | 18.70 | 18.73 | 18.37 | 18.55 | 2,612,692 | -0.39(-2.08%) |
Aug 05, 2009 | 19.01 | 19.04 | 18.81 | 18.94 | 2,046,312 | +0.06(+0.33%) |
Aug 04, 2009 | 18.83 | 18.95 | 18.76 | 18.88 | 2,069,975 | -0.09(-0.46%) |
Aug 03, 2009 | 18.87 | 19.03 | 18.80 | 18.96 | 2,547,531 | +0.36(+1.93%) |
Jul 31, 2009 | 18.65 | 18.74 | 18.46 | 18.60 | 2,221,105 | -0.09(-0.47%) |
Jul 30, 2009 | 18.78 | 18.95 | 18.67 | 18.69 | 2,155,141 | +0.04(+0.21%) |
Jul 29, 2009 | 18.70 | 18.75 | 18.53 | 18.65 | 3,430,275 | -0.15(-0.78%) |
Jul 28, 2009 | 18.74 | 18.90 | 18.64 | 18.80 | 2,275,196 | +0.06(+0.34%) |
Jul 27, 2009 | 18.69 | 18.79 | 18.54 | 18.74 | 3,227,906 | +0.14(+0.73%) |
Jul 24, 2009 | 18.55 | 18.61 | 18.47 | 18.60 | 1,862,130 | -0.08(-0.42%) |
Jul 23, 2009 | 18.44 | 18.85 | 18.42 | 18.68 | 5,471,660 | +0.28(+1.50%) |
Jul 22, 2009 | 18.55 | 18.60 | 18.37 | 18.40 | 2,682,225 | -0.13(-0.71%) |
Jul 21, 2009 | 18.49 | 18.58 | 18.40 | 18.53 | 2,745,400 | +0.16(+0.87%) |
Jul 20, 2009 | 18.27 | 18.39 | 18.17 | 18.37 | 3,076,945 | +0.70(+3.99%) |
Jul 17, 2009 | 17.64 | 17.71 | 17.57 | 17.67 | 2,053,629 | -0.25(-1.38%) |
Jul 16, 2009 | 17.82 | 17.96 | 17.77 | 17.91 | 1,997,029 | +0.17(+0.96%) |
Jul 15, 2009 | 17.82 | 17.85 | 17.67 | 17.74 | 3,023,021 | +0.04(+0.25%) |
Jul 14, 2009 | 17.61 | 17.90 | 17.48 | 17.70 | 4,348,474 | +0.16(+0.91%) |
Jul 13, 2009 | 17.29 | 17.56 | 17.23 | 17.54 | 2,874,216 | +0.45(+2.62%) |
Jul 10, 2009 | 17.00 | 17.22 | 17.00 | 17.09 | 2,458,962 | -0.31(-1.76%) |
Jul 09, 2009 | 17.34 | 17.49 | 17.21 | 17.40 | 3,900,020 | +0.47(+2.76%) |
Jul 08, 2009 | 16.97 | 16.99 | 16.84 | 16.93 | 2,797,459 | +0.24(+1.43%) |
Jul 07, 2009 | 16.87 | 16.90 | 16.68 | 16.69 | 2,070,755 | -0.38(-2.22%) |
Jul 06, 2009 | 16.79 | 17.09 | 16.78 | 17.07 | 2,231,355 | +0.14(+0.83%) |
Jul 02, 2009 | 17.02 | 17.02 | 16.82 | 16.93 | 3,152,448 | -0.58(-3.30%) |