Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.16 | 18.25 | 17.96 | 18.07 | 7,956,077 | -0.10(-0.57%) |
Sep 29, 2009 | 18.20 | 18.22 | 18.04 | 18.18 | 3,465,714 | -0.05(-0.26%) |
Sep 28, 2009 | 18.00 | 18.28 | 17.93 | 18.22 | 2,424,278 | +0.24(+1.31%) |
Sep 25, 2009 | 17.88 | 18.14 | 17.86 | 17.99 | 4,890,259 | +0.05(+0.29%) |
Sep 24, 2009 | 17.96 | 18.11 | 17.86 | 17.93 | 4,258,580 | +0.02(+0.13%) |
Sep 23, 2009 | 17.90 | 18.25 | 17.80 | 17.91 | 5,277,676 | +0.06(+0.32%) |
Sep 22, 2009 | 18.11 | 18.14 | 17.80 | 17.85 | 5,831,828 | -0.17(-0.93%) |
Sep 21, 2009 | 18.34 | 18.38 | 17.96 | 18.02 | 4,724,942 | -0.37(-2.00%) |
Sep 18, 2009 | 18.31 | 18.45 | 18.19 | 18.39 | 8,241,677 | +0.14(+0.79%) |
Sep 17, 2009 | 18.28 | 18.39 | 18.12 | 18.24 | 4,747,003 | +0.11(+0.63%) |
Sep 16, 2009 | 18.12 | 18.46 | 18.04 | 18.13 | 4,622,279 | -0.02(-0.10%) |
Sep 15, 2009 | 18.08 | 18.22 | 17.92 | 18.15 | 4,334,912 | +0.03(+0.16%) |
Sep 14, 2009 | 17.71 | 18.12 | 17.65 | 18.12 | 4,530,888 | +0.37(+2.07%) |
Sep 11, 2009 | 17.89 | 17.96 | 17.70 | 17.75 | 5,154,408 | -0.14(-0.80%) |
Sep 10, 2009 | 17.84 | 17.97 | 17.78 | 17.89 | 3,937,960 | +0.01(+0.06%) |
Sep 09, 2009 | 17.76 | 17.94 | 17.60 | 17.88 | 6,650,639 | +0.13(+0.74%) |
Sep 08, 2009 | 17.70 | 17.84 | 17.55 | 17.75 | 6,043,448 | +0.20(+1.11%) |
Sep 04, 2009 | 17.80 | 17.85 | 17.46 | 17.55 | 4,266,506 | -0.32(-1.80%) |
Sep 03, 2009 | 17.95 | 18.03 | 17.58 | 17.88 | 7,162,390 | +0.03(+0.19%) |
Sep 02, 2009 | 18.07 | 18.15 | 17.82 | 17.84 | 7,769,393 | -0.28(-1.52%) |
Sep 01, 2009 | 18.15 | 18.39 | 18.07 | 18.12 | 6,454,615 | -0.09(-0.47%) |
Aug 31, 2009 | 18.36 | 18.40 | 18.08 | 18.20 | 4,653,673 | -0.26(-1.40%) |
Aug 28, 2009 | 18.62 | 18.64 | 18.30 | 18.46 | 4,078,632 | -0.08(-0.43%) |
Aug 27, 2009 | 18.56 | 18.60 | 18.26 | 18.54 | 4,645,637 | +0.03(+0.19%) |
Aug 26, 2009 | 18.54 | 18.62 | 18.39 | 18.51 | 2,741,168 | -0.05(-0.28%) |
Aug 25, 2009 | 18.92 | 19.12 | 18.54 | 18.56 | 3,600,807 | -0.25(-1.34%) |
Aug 24, 2009 | 18.91 | 18.99 | 18.64 | 18.81 | 4,343,071 | -0.08(-0.43%) |
Aug 21, 2009 | 18.59 | 18.93 | 18.49 | 18.89 | 5,633,059 | +0.44(+2.40%) |
Aug 20, 2009 | 18.23 | 18.49 | 18.22 | 18.45 | 5,648,186 | +0.13(+0.72%) |
Aug 19, 2009 | 17.90 | 18.34 | 17.84 | 18.32 | 5,376,537 | +0.35(+1.95%) |
Aug 18, 2009 | 18.03 | 18.14 | 17.85 | 17.97 | 4,431,820 | -0.22(-1.23%) |
Aug 17, 2009 | 18.31 | 18.43 | 17.97 | 18.19 | 5,118,168 | -0.27(-1.46%) |
Aug 14, 2009 | 18.36 | 18.47 | 18.17 | 18.46 | 6,192,213 | +0.10(+0.56%) |
Aug 13, 2009 | 18.12 | 18.39 | 17.99 | 18.36 | 4,549,131 | +0.16(+0.88%) |
Aug 12, 2009 | 17.99 | 18.35 | 17.92 | 18.20 | 3,360,304 | +0.15(+0.83%) |
Aug 11, 2009 | 18.26 | 18.27 | 18.00 | 18.05 | 3,820,112 | -0.25(-1.38%) |
Aug 10, 2009 | 18.19 | 18.30 | 17.99 | 18.30 | 3,568,623 | +0.10(+0.54%) |
Aug 07, 2009 | 18.22 | 18.30 | 18.01 | 18.20 | 3,536,178 | +0.15(+0.83%) |
Aug 06, 2009 | 18.32 | 18.42 | 17.78 | 18.05 | 5,910,556 | -0.22(-1.23%) |
Aug 05, 2009 | 18.62 | 18.78 | 18.10 | 18.28 | 5,149,587 | -0.34(-1.85%) |
Aug 04, 2009 | 18.92 | 18.97 | 18.51 | 18.62 | 5,132,748 | -0.38(-2.00%) |
Aug 03, 2009 | 19.38 | 19.38 | 18.73 | 19.00 | 6,357,208 | +0.35(+1.88%) |
Jul 31, 2009 | 18.50 | 19.14 | 18.50 | 18.65 | 6,889,518 | -0.56(-2.93%) |
Jul 30, 2009 | 19.06 | 19.39 | 18.99 | 19.22 | 3,611,875 | +0.33(+1.77%) |
Jul 29, 2009 | 18.84 | 19.05 | 18.47 | 18.88 | 3,919,986 | -0.03(-0.18%) |
Jul 28, 2009 | 19.23 | 19.38 | 18.76 | 18.92 | 3,875,124 | -0.47(-2.40%) |
Jul 27, 2009 | 19.46 | 19.55 | 19.27 | 19.38 | 3,201,817 | -0.08(-0.41%) |
Jul 24, 2009 | 19.04 | 19.50 | 19.04 | 19.46 | 568 | +0.29(+1.53%) |
Jul 23, 2009 | 18.62 | 19.22 | 18.54 | 19.17 | 4,205,329 | +0.53(+2.84%) |
Jul 22, 2009 | 18.50 | 18.78 | 18.43 | 18.64 | 3,320,864 | +0.02(+0.09%) |
Jul 21, 2009 | 18.62 | 18.80 | 18.42 | 18.62 | 5,710,374 | +0.06(+0.31%) |
Jul 20, 2009 | 18.56 | 18.60 | 18.37 | 18.57 | 3,488,756 | +0.11(+0.59%) |
Jul 17, 2009 | 18.62 | 18.74 | 18.32 | 18.46 | 3,290,094 | -0.21(-1.11%) |
Jul 16, 2009 | 18.58 | 18.76 | 18.41 | 18.66 | 3,854,985 | +0.02(+0.09%) |
Jul 15, 2009 | 18.15 | 18.65 | 18.14 | 18.65 | 5,145,365 | +0.54(+2.98%) |
Jul 14, 2009 | 18.04 | 18.11 | 17.79 | 18.11 | 7,967,105 | +0.05(+0.25%) |
Jul 13, 2009 | 17.72 | 18.14 | 17.71 | 18.06 | 6,567,068 | +0.25(+1.39%) |
Jul 10, 2009 | 17.82 | 17.99 | 17.64 | 17.81 | 6,342,461 | -0.14(-0.77%) |
Jul 09, 2009 | 18.08 | 18.15 | 17.77 | 17.95 | 5,652,875 | -0.01(-0.06%) |
Jul 08, 2009 | 17.96 | 18.17 | 17.78 | 17.96 | 5,669,187 | +0.00(+0.00%) |
Jul 07, 2009 | 18.51 | 18.61 | 17.93 | 17.96 | 4,719,848 | -0.55(-2.95%) |
Jul 06, 2009 | 18.38 | 18.63 | 18.24 | 18.51 | 4,231,797 | +0.06(+0.31%) |
Jul 02, 2009 | 18.85 | 18.85 | 18.45 | 18.45 | 6,305,763 | -0.56(-2.96%) |