Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.51 | 19.93 | 19.08 | 19.62 | 5,300,667 | +0.05(+0.26%) |
Sep 29, 2009 | 19.48 | 19.71 | 19.44 | 19.57 | 2,100,906 | +0.03(+0.16%) |
Sep 28, 2009 | 19.11 | 19.63 | 19.08 | 19.54 | 2,266,789 | +0.47(+2.44%) |
Sep 25, 2009 | 19.07 | 19.15 | 18.94 | 19.08 | 2,498,543 | -0.05(-0.26%) |
Sep 24, 2009 | 19.46 | 19.57 | 19.03 | 19.13 | 2,500,026 | -0.22(-1.13%) |
Sep 23, 2009 | 19.76 | 19.76 | 19.33 | 19.35 | 2,329,110 | -0.33(-1.70%) |
Sep 22, 2009 | 19.70 | 19.81 | 19.51 | 19.68 | 2,698,365 | +0.10(+0.49%) |
Sep 21, 2009 | 19.82 | 19.84 | 19.53 | 19.58 | 2,646,446 | -0.35(-1.75%) |
Sep 18, 2009 | 19.72 | 20.15 | 19.67 | 19.93 | 5,468,083 | +0.36(+1.84%) |
Sep 17, 2009 | 19.48 | 19.86 | 19.41 | 19.57 | 3,966,625 | +0.32(+1.66%) |
Sep 16, 2009 | 19.44 | 19.51 | 19.03 | 19.25 | 3,156,378 | -0.03(-0.16%) |
Sep 15, 2009 | 19.23 | 19.44 | 19.00 | 19.29 | 3,477,505 | +0.06(+0.32%) |
Sep 14, 2009 | 18.87 | 19.33 | 18.80 | 19.22 | 4,236,724 | +0.26(+1.39%) |
Sep 11, 2009 | 18.78 | 19.15 | 18.68 | 18.96 | 6,852,256 | +0.20(+1.05%) |
Sep 10, 2009 | 18.37 | 18.77 | 18.22 | 18.76 | 3,019,663 | +0.32(+1.76%) |
Sep 09, 2009 | 17.88 | 18.49 | 17.79 | 18.44 | 4,425,798 | +0.65(+3.64%) |
Sep 08, 2009 | 17.76 | 17.93 | 17.62 | 17.79 | 1,989,588 | +0.11(+0.60%) |
Sep 04, 2009 | 17.26 | 17.70 | 17.17 | 17.69 | 1,687,136 | +0.43(+2.46%) |
Sep 03, 2009 | 17.09 | 17.31 | 16.96 | 17.26 | 1,857,811 | +0.18(+1.07%) |
Sep 02, 2009 | 17.13 | 17.23 | 17.00 | 17.08 | 3,125,269 | -0.06(-0.33%) |
Sep 01, 2009 | 17.51 | 17.89 | 17.08 | 17.13 | 2,783,179 | -0.38(-2.17%) |
Aug 31, 2009 | 17.71 | 17.77 | 17.41 | 17.51 | 1,863,969 | -0.39(-2.21%) |
Aug 28, 2009 | 18.26 | 18.36 | 17.81 | 17.91 | 2,346,084 | -0.23(-1.26%) |
Aug 27, 2009 | 17.85 | 18.17 | 17.64 | 18.14 | 2,904,698 | +0.14(+0.76%) |
Aug 26, 2009 | 18.10 | 18.24 | 17.89 | 18.00 | 2,358,966 | -0.23(-1.28%) |
Aug 25, 2009 | 18.16 | 18.36 | 17.95 | 18.23 | 3,316,933 | +0.23(+1.27%) |
Aug 24, 2009 | 18.08 | 18.22 | 17.89 | 18.00 | 2,368,904 | +0.02(+0.11%) |
Aug 21, 2009 | 17.61 | 18.00 | 17.52 | 17.98 | 2,500,241 | +0.52(+2.99%) |
Aug 20, 2009 | 17.25 | 17.53 | 17.25 | 17.46 | 1,863,882 | +0.12(+0.67%) |
Aug 19, 2009 | 16.92 | 17.38 | 16.92 | 17.35 | 2,791,706 | +0.12(+0.71%) |
Aug 18, 2009 | 16.93 | 17.23 | 16.91 | 17.22 | 2,267,976 | +0.34(+2.01%) |
Aug 17, 2009 | 17.12 | 17.12 | 16.71 | 16.89 | 2,083,965 | -0.46(-2.66%) |
Aug 14, 2009 | 17.59 | 17.64 | 17.11 | 17.35 | 2,460,220 | -0.21(-1.21%) |
Aug 13, 2009 | 17.38 | 17.67 | 17.36 | 17.56 | 2,758,834 | +0.26(+1.52%) |
Aug 12, 2009 | 16.89 | 17.45 | 16.87 | 17.30 | 1,660,878 | +0.40(+2.37%) |
Aug 11, 2009 | 17.10 | 17.10 | 16.69 | 16.90 | 2,014,462 | -0.15(-0.89%) |
Aug 10, 2009 | 17.28 | 17.37 | 16.92 | 17.05 | 2,242,400 | -0.34(-1.98%) |
Aug 07, 2009 | 17.42 | 17.49 | 17.25 | 17.39 | 2,454,915 | +0.21(+1.21%) |
Aug 06, 2009 | 17.27 | 17.38 | 17.04 | 17.18 | 3,088,777 | -0.04(-0.21%) |
Aug 05, 2009 | 17.58 | 17.61 | 17.15 | 17.22 | 1,884,925 | -0.34(-1.93%) |
Aug 04, 2009 | 17.52 | 17.60 | 17.22 | 17.56 | 3,013,991 | +0.09(+0.52%) |
Aug 03, 2009 | 17.30 | 17.52 | 17.17 | 17.47 | 3,258,148 | +0.25(+1.44%) |
Jul 31, 2009 | 17.02 | 17.38 | 16.87 | 17.22 | 3,128,315 | +0.21(+1.25%) |
Jul 30, 2009 | 17.16 | 17.42 | 16.97 | 17.01 | 2,509,064 | +0.07(+0.42%) |
Jul 29, 2009 | 17.07 | 17.15 | 16.69 | 16.94 | 3,392,209 | -0.29(-1.68%) |
Jul 28, 2009 | 17.34 | 17.47 | 17.01 | 17.22 | 3,153,586 | -0.10(-0.58%) |
Jul 27, 2009 | 17.78 | 17.84 | 17.31 | 17.33 | 3,609,736 | -0.46(-2.56%) |
Jul 24, 2009 | 18.20 | 18.38 | 17.00 | 17.78 | 4,459 | -0.71(-3.83%) |
Jul 23, 2009 | 17.66 | 18.61 | 17.61 | 18.49 | 4,869,215 | +0.68(+3.81%) |
Jul 22, 2009 | 17.59 | 17.95 | 17.59 | 17.81 | 2,952,671 | +0.19(+1.09%) |
Jul 21, 2009 | 17.78 | 18.00 | 17.48 | 17.62 | 3,737,382 | +0.06(+0.32%) |
Jul 20, 2009 | 17.21 | 17.59 | 17.20 | 17.56 | 2,195,467 | +0.50(+2.91%) |
Jul 17, 2009 | 17.02 | 17.18 | 16.93 | 17.07 | 2,076,845 | -0.11(-0.62%) |
Jul 16, 2009 | 16.83 | 17.25 | 16.70 | 17.17 | 2,616,330 | +0.34(+2.01%) |
Jul 15, 2009 | 16.60 | 16.91 | 16.51 | 16.83 | 3,125,194 | +0.47(+2.85%) |
Jul 14, 2009 | 16.23 | 16.37 | 16.10 | 16.37 | 2,975,536 | +0.18(+1.13%) |
Jul 13, 2009 | 15.99 | 16.20 | 15.96 | 16.19 | 3,063,980 | +0.23(+1.43%) |
Jul 10, 2009 | 15.71 | 16.13 | 15.71 | 15.96 | 3,677,606 | +0.39(+2.50%) |
Jul 09, 2009 | 15.62 | 15.73 | 15.44 | 15.57 | 2,540,339 | +0.03(+0.16%) |
Jul 08, 2009 | 15.71 | 15.77 | 15.34 | 15.54 | 2,907,430 | -0.18(-1.13%) |
Jul 07, 2009 | 16.08 | 16.17 | 15.68 | 15.72 | 2,924,475 | -0.46(-2.82%) |
Jul 06, 2009 | 16.16 | 16.22 | 16.03 | 16.18 | 2,549,727 | -0.14(-0.84%) |
Jul 02, 2009 | 16.73 | 16.73 | 16.31 | 16.31 | 2,873,717 | -0.60(-3.56%) |