Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.50 | 17.61 | 17.35 | 17.47 | 7,814,584 | -0.03(-0.19%) |
Sep 29, 2009 | 17.64 | 17.64 | 17.39 | 17.50 | 5,572,979 | -0.13(-0.73%) |
Sep 28, 2009 | 17.48 | 17.70 | 17.48 | 17.63 | 4,750,060 | +0.17(+0.96%) |
Sep 25, 2009 | 17.51 | 17.61 | 17.46 | 17.46 | 5,746,127 | -0.07(-0.42%) |
Sep 24, 2009 | 17.72 | 17.80 | 17.52 | 17.54 | 7,927,246 | -0.14(-0.80%) |
Sep 23, 2009 | 17.73 | 18.01 | 17.64 | 17.68 | 14,948,153 | -0.05(-0.29%) |
Sep 22, 2009 | 18.08 | 18.08 | 17.73 | 17.73 | 6,551,879 | -0.28(-1.56%) |
Sep 21, 2009 | 18.04 | 18.11 | 17.86 | 18.01 | 6,175,179 | -0.06(-0.34%) |
Sep 18, 2009 | 17.88 | 18.08 | 17.84 | 18.07 | 8,587,340 | +0.24(+1.36%) |
Sep 17, 2009 | 17.93 | 18.01 | 17.80 | 17.83 | 5,251,248 | +0.09(+0.51%) |
Sep 16, 2009 | 17.80 | 18.01 | 17.66 | 17.74 | 5,087,676 | -0.04(-0.22%) |
Sep 15, 2009 | 17.61 | 17.80 | 17.48 | 17.78 | 6,186,592 | +0.20(+1.12%) |
Sep 14, 2009 | 17.30 | 17.63 | 17.22 | 17.58 | 7,131,089 | +0.28(+1.63%) |
Sep 11, 2009 | 17.35 | 17.44 | 17.27 | 17.30 | 6,154,875 | +0.01(+0.03%) |
Sep 10, 2009 | 17.45 | 17.52 | 17.18 | 17.30 | 4,721,213 | -0.12(-0.71%) |
Sep 09, 2009 | 17.40 | 17.51 | 17.36 | 17.42 | 5,590,709 | +0.02(+0.13%) |
Sep 08, 2009 | 17.55 | 17.55 | 17.36 | 17.40 | 6,616,864 | -0.07(-0.42%) |
Sep 04, 2009 | 17.41 | 17.48 | 17.32 | 17.47 | 2,943,110 | +0.11(+0.62%) |
Sep 03, 2009 | 17.45 | 17.46 | 17.24 | 17.36 | 5,574,968 | +0.01(+0.03%) |
Sep 02, 2009 | 17.48 | 17.57 | 17.29 | 17.36 | 4,966,757 | -0.16(-0.90%) |
Sep 01, 2009 | 17.70 | 17.88 | 17.50 | 17.52 | 7,483,159 | -0.20(-1.15%) |
Aug 31, 2009 | 17.88 | 17.95 | 17.68 | 17.72 | 5,354,764 | -0.24(-1.35%) |
Aug 28, 2009 | 17.95 | 17.97 | 17.70 | 17.96 | 4,704,604 | +0.12(+0.70%) |
Aug 27, 2009 | 17.76 | 17.88 | 17.60 | 17.84 | 4,748,192 | +0.10(+0.57%) |
Aug 26, 2009 | 17.62 | 17.79 | 17.50 | 17.73 | 6,295,777 | +0.11(+0.64%) |
Aug 25, 2009 | 17.83 | 17.94 | 17.61 | 17.62 | 4,979,951 | -0.16(-0.89%) |
Aug 24, 2009 | 17.77 | 17.88 | 17.62 | 17.78 | 3,407,194 | +0.03(+0.16%) |
Aug 21, 2009 | 17.65 | 17.84 | 17.50 | 17.75 | 7,049,408 | +0.17(+0.96%) |
Aug 20, 2009 | 17.28 | 17.59 | 17.23 | 17.58 | 5,709,271 | +0.25(+1.46%) |
Aug 19, 2009 | 17.19 | 17.35 | 17.19 | 17.33 | 4,944,895 | +0.03(+0.20%) |
Aug 18, 2009 | 17.41 | 17.45 | 17.15 | 17.30 | 5,508,101 | -0.04(-0.23%) |
Aug 17, 2009 | 17.35 | 17.54 | 17.28 | 17.33 | 4,802,592 | -0.20(-1.16%) |
Aug 14, 2009 | 17.52 | 17.62 | 17.30 | 17.54 | 4,244,924 | +0.03(+0.16%) |
Aug 13, 2009 | 17.55 | 17.58 | 17.33 | 17.51 | 5,112,131 | -0.05(-0.26%) |
Aug 12, 2009 | 17.52 | 17.67 | 17.30 | 17.55 | 3,888,421 | +0.04(+0.23%) |
Aug 11, 2009 | 17.48 | 17.55 | 17.32 | 17.52 | 3,448,512 | +0.02(+0.13%) |
Aug 10, 2009 | 17.55 | 17.67 | 17.35 | 17.49 | 2,953,576 | -0.09(-0.51%) |
Aug 07, 2009 | 17.39 | 17.73 | 17.34 | 17.58 | 6,434,100 | +0.25(+1.43%) |
Aug 06, 2009 | 17.23 | 17.38 | 17.06 | 17.33 | 7,740,641 | -0.03(-0.19%) |
Aug 05, 2009 | 17.46 | 17.55 | 17.20 | 17.37 | 5,163,985 | -0.05(-0.26%) |
Aug 04, 2009 | 17.44 | 17.58 | 17.35 | 17.41 | 7,602,405 | -0.07(-0.38%) |
Aug 03, 2009 | 17.64 | 17.73 | 17.40 | 17.48 | 5,885,342 | +0.03(+0.15%) |
Jul 31, 2009 | 17.68 | 18.24 | 17.28 | 17.45 | 10,950,398 | +0.17(+1.01%) |
Jul 30, 2009 | 17.30 | 17.48 | 17.16 | 17.28 | 5,593,626 | +0.07(+0.43%) |
Jul 29, 2009 | 17.06 | 17.32 | 16.95 | 17.21 | 5,398,048 | +0.02(+0.10%) |
Jul 28, 2009 | 17.49 | 17.50 | 17.02 | 17.19 | 8,763,521 | -0.37(-2.09%) |
Jul 27, 2009 | 17.40 | 17.58 | 17.33 | 17.55 | 4,406,313 | +0.11(+0.65%) |
Jul 24, 2009 | 16.98 | 17.46 | 16.93 | 17.44 | 1,738 | +0.41(+2.42%) |
Jul 23, 2009 | 16.81 | 17.27 | 16.76 | 17.03 | 16,613,668 | +0.28(+1.65%) |
Jul 22, 2009 | 17.02 | 17.06 | 16.68 | 16.75 | 7,725,082 | -0.29(-1.72%) |
Jul 21, 2009 | 17.04 | 17.05 | 16.76 | 17.05 | 7,363,252 | +0.16(+0.93%) |
Jul 20, 2009 | 16.91 | 16.97 | 16.70 | 16.89 | 6,746,674 | +0.09(+0.54%) |
Jul 17, 2009 | 16.84 | 16.99 | 16.59 | 16.80 | 5,206,782 | -0.08(-0.50%) |
Jul 16, 2009 | 16.70 | 16.96 | 16.39 | 16.88 | 7,306,527 | +0.14(+0.84%) |
Jul 15, 2009 | 16.42 | 16.75 | 16.31 | 16.74 | 5,897,201 | +0.41(+2.48%) |
Jul 14, 2009 | 16.26 | 16.34 | 16.07 | 16.34 | 4,744,933 | +0.13(+0.80%) |
Jul 13, 2009 | 15.92 | 16.22 | 15.85 | 16.21 | 9,215,511 | +0.12(+0.77%) |
Jul 10, 2009 | 16.07 | 16.12 | 15.82 | 16.08 | 6,356,559 | -0.03(-0.21%) |
Jul 09, 2009 | 16.08 | 16.20 | 15.87 | 16.12 | 5,773,993 | +0.15(+0.92%) |
Jul 08, 2009 | 16.20 | 16.31 | 15.82 | 15.97 | 7,089,636 | -0.14(-0.84%) |
Jul 07, 2009 | 16.33 | 16.35 | 16.09 | 16.11 | 7,747,694 | -0.21(-1.31%) |
Jul 06, 2009 | 15.91 | 16.33 | 15.85 | 16.32 | 8,628,766 | +0.38(+2.37%) |
Jul 02, 2009 | 16.21 | 16.27 | 15.90 | 15.94 | 8,531,576 | -0.45(-2.72%) |