Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.07 | 19.15 | 18.56 | 18.71 | 3,051,799 | -0.36(-1.88%) |
Sep 29, 2009 | 19.37 | 19.41 | 19.00 | 19.07 | 1,925,251 | -0.23(-1.20%) |
Sep 28, 2009 | 18.96 | 19.40 | 18.95 | 19.31 | 1,120,243 | +0.35(+1.86%) |
Sep 25, 2009 | 19.27 | 19.46 | 18.92 | 18.95 | 1,585,024 | -0.37(-1.94%) |
Sep 24, 2009 | 19.97 | 19.97 | 19.19 | 19.33 | 2,910,445 | -0.58(-2.89%) |
Sep 23, 2009 | 20.28 | 20.33 | 19.90 | 19.90 | 1,726,147 | -0.36(-1.77%) |
Sep 22, 2009 | 20.46 | 20.46 | 20.18 | 20.26 | 1,737,548 | -0.04(-0.18%) |
Sep 21, 2009 | 20.28 | 20.48 | 20.10 | 20.30 | 1,377,915 | -0.21(-1.02%) |
Sep 18, 2009 | 20.36 | 20.57 | 20.29 | 20.51 | 1,733,998 | +0.28(+1.41%) |
Sep 17, 2009 | 20.08 | 20.28 | 19.95 | 20.23 | 1,878,580 | +0.27(+1.35%) |
Sep 16, 2009 | 20.03 | 20.13 | 19.87 | 19.96 | 2,899,929 | +0.03(+0.15%) |
Sep 15, 2009 | 20.14 | 20.22 | 19.78 | 19.93 | 1,299,473 | -0.17(-0.86%) |
Sep 14, 2009 | 19.90 | 20.14 | 19.62 | 20.10 | 2,293,884 | -0.06(-0.30%) |
Sep 11, 2009 | 20.01 | 20.30 | 20.01 | 20.16 | 984,420 | +0.07(+0.33%) |
Sep 10, 2009 | 19.79 | 20.15 | 19.67 | 20.09 | 885,397 | +0.33(+1.67%) |
Sep 09, 2009 | 19.36 | 19.81 | 19.28 | 19.76 | 1,238,431 | +0.40(+2.09%) |
Sep 08, 2009 | 19.64 | 19.71 | 19.12 | 19.36 | 1,335,705 | -0.16(-0.84%) |
Sep 04, 2009 | 19.25 | 19.53 | 19.10 | 19.52 | 982,555 | +0.27(+1.40%) |
Sep 03, 2009 | 19.25 | 19.28 | 18.71 | 19.25 | 977,061 | +0.15(+0.78%) |
Sep 02, 2009 | 19.06 | 19.19 | 18.85 | 19.10 | 1,000,380 | -0.09(-0.47%) |
Sep 01, 2009 | 19.52 | 19.63 | 18.96 | 19.19 | 2,138,170 | -0.47(-2.40%) |
Aug 31, 2009 | 19.92 | 19.94 | 19.60 | 19.66 | 1,166,439 | -0.37(-1.83%) |
Aug 28, 2009 | 20.35 | 20.64 | 19.93 | 20.03 | 968,866 | -0.16(-0.78%) |
Aug 27, 2009 | 19.97 | 20.35 | 19.57 | 20.19 | 1,399,000 | +0.31(+1.54%) |
Aug 26, 2009 | 19.75 | 20.03 | 19.63 | 19.88 | 1,060,383 | +0.14(+0.72%) |
Aug 25, 2009 | 19.99 | 19.99 | 19.63 | 19.74 | 973,006 | +0.02(+0.11%) |
Aug 24, 2009 | 19.90 | 20.02 | 19.64 | 19.72 | 994,381 | -0.07(-0.38%) |
Aug 21, 2009 | 19.51 | 20.08 | 19.49 | 19.79 | 1,385,789 | +0.29(+1.50%) |
Aug 20, 2009 | 19.47 | 19.56 | 19.12 | 19.50 | 1,186,415 | +0.19(+0.97%) |
Aug 19, 2009 | 18.52 | 19.34 | 18.36 | 19.31 | 1,919,266 | -0.07(-0.39%) |
Aug 18, 2009 | 19.31 | 19.45 | 19.15 | 19.39 | 928,490 | +0.14(+0.74%) |
Aug 17, 2009 | 19.48 | 19.54 | 19.22 | 19.25 | 1,040,660 | -0.52(-2.61%) |
Aug 14, 2009 | 20.27 | 20.32 | 19.56 | 19.76 | 1,315,979 | -0.43(-2.11%) |
Aug 13, 2009 | 20.12 | 20.24 | 19.86 | 20.19 | 1,389,049 | +0.18(+0.90%) |
Aug 12, 2009 | 19.53 | 20.20 | 19.50 | 20.01 | 1,954,557 | +0.41(+2.10%) |
Aug 11, 2009 | 20.05 | 20.14 | 19.55 | 19.60 | 3,169,897 | -0.61(-3.04%) |
Aug 10, 2009 | 20.52 | 20.74 | 20.13 | 20.21 | 2,376,549 | -0.56(-2.70%) |
Aug 07, 2009 | 19.74 | 20.99 | 19.69 | 20.77 | 3,097,929 | +1.47(+7.59%) |
Aug 06, 2009 | 19.20 | 19.36 | 19.01 | 19.31 | 2,224,571 | +0.25(+1.33%) |
Aug 05, 2009 | 19.72 | 19.72 | 18.88 | 19.05 | 1,842,076 | -0.63(-3.19%) |
Aug 04, 2009 | 18.98 | 19.69 | 18.82 | 19.68 | 2,437,493 | +0.52(+2.69%) |
Aug 03, 2009 | 18.53 | 19.30 | 18.06 | 19.16 | 2,999,867 | +0.62(+3.35%) |
Jul 31, 2009 | 18.45 | 18.71 | 18.14 | 18.54 | 1,815,857 | +0.14(+0.77%) |
Jul 30, 2009 | 18.59 | 18.71 | 18.24 | 18.40 | 1,468,599 | +0.16(+0.86%) |
Jul 29, 2009 | 18.21 | 18.38 | 18.10 | 18.24 | 1,293,572 | -0.30(-1.61%) |
Jul 28, 2009 | 18.45 | 18.66 | 18.33 | 18.54 | 1,789,109 | -0.01(-0.08%) |
Jul 27, 2009 | 18.60 | 18.65 | 18.36 | 18.56 | 1,784,264 | -0.12(-0.64%) |
Jul 24, 2009 | 18.30 | 18.70 | 18.10 | 18.68 | 2,016 | +0.27(+1.46%) |
Jul 23, 2009 | 17.32 | 18.56 | 16.91 | 18.41 | 3,683,944 | +1.20(+6.95%) |
Jul 22, 2009 | 18.08 | 18.08 | 16.99 | 17.21 | 4,613,104 | -0.32(-1.83%) |
Jul 21, 2009 | 17.47 | 17.59 | 17.23 | 17.53 | 2,900,661 | +0.28(+1.60%) |
Jul 20, 2009 | 16.95 | 17.32 | 16.89 | 17.26 | 2,335,096 | +0.34(+1.99%) |
Jul 17, 2009 | 16.69 | 17.01 | 16.49 | 16.92 | 2,145,866 | +0.16(+0.98%) |
Jul 16, 2009 | 16.28 | 16.83 | 16.19 | 16.75 | 3,646,661 | -0.16(-0.97%) |
Jul 15, 2009 | 16.20 | 16.99 | 16.19 | 16.92 | 2,363,618 | +0.94(+5.90%) |
Jul 14, 2009 | 15.81 | 15.99 | 15.63 | 15.98 | 1,230,470 | +0.21(+1.33%) |
Jul 13, 2009 | 15.51 | 15.80 | 15.51 | 15.77 | 2,332,313 | +0.18(+1.15%) |
Jul 10, 2009 | 15.53 | 15.90 | 15.50 | 15.59 | 1,998,989 | -0.10(-0.67%) |
Jul 09, 2009 | 15.46 | 15.89 | 15.33 | 15.69 | 3,301,028 | +0.31(+1.99%) |
Jul 08, 2009 | 15.67 | 15.69 | 15.14 | 15.39 | 2,957,500 | -0.12(-0.77%) |
Jul 07, 2009 | 15.98 | 16.08 | 15.48 | 15.51 | 2,258,570 | -0.63(-3.89%) |
Jul 06, 2009 | 16.04 | 16.27 | 15.74 | 16.13 | 2,531,046 | +0.16(+1.03%) |
Jul 02, 2009 | 17.26 | 17.64 | 15.97 | 15.97 | 2,850,060 | -1.67(-9.46%) |