Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.09 | 17.20 | 16.89 | 17.04 | 3,827,489 | -0.03(-0.17%) |
Sep 29, 2009 | 17.20 | 17.46 | 17.03 | 17.07 | 3,655,405 | -0.11(-0.66%) |
Sep 28, 2009 | 17.05 | 17.23 | 16.90 | 17.18 | 2,770,143 | +0.30(+1.78%) |
Sep 25, 2009 | 17.26 | 17.27 | 16.84 | 16.88 | 6,379,184 | -0.41(-2.39%) |
Sep 24, 2009 | 17.32 | 17.44 | 17.22 | 17.30 | 3,872,421 | +0.00(+0.02%) |
Sep 23, 2009 | 17.36 | 17.52 | 17.22 | 17.30 | 6,521,946 | -0.02(-0.13%) |
Sep 22, 2009 | 17.47 | 17.50 | 17.30 | 17.32 | 3,228,385 | -0.13(-0.73%) |
Sep 21, 2009 | 17.49 | 17.64 | 17.37 | 17.45 | 4,820,486 | -0.13(-0.74%) |
Sep 18, 2009 | 17.68 | 17.71 | 17.35 | 17.58 | 5,001,688 | -0.03(-0.14%) |
Sep 17, 2009 | 17.17 | 17.69 | 17.15 | 17.60 | 10,841,744 | +0.60(+3.55%) |
Sep 16, 2009 | 17.07 | 17.38 | 16.94 | 17.00 | 4,839,622 | +0.02(+0.13%) |
Sep 15, 2009 | 16.96 | 17.07 | 16.82 | 16.98 | 4,717,125 | +0.00(+0.00%) |
Sep 14, 2009 | 16.66 | 17.03 | 16.61 | 16.98 | 4,206,956 | +0.18(+1.08%) |
Sep 11, 2009 | 16.69 | 16.91 | 16.55 | 16.79 | 4,783,815 | +0.18(+1.07%) |
Sep 10, 2009 | 16.75 | 16.77 | 16.47 | 16.62 | 6,673,747 | -0.14(-0.85%) |
Sep 09, 2009 | 17.14 | 17.19 | 16.62 | 16.76 | 10,258,231 | -0.44(-2.55%) |
Sep 08, 2009 | 17.17 | 17.27 | 16.93 | 17.20 | 5,112,984 | +0.09(+0.51%) |
Sep 04, 2009 | 17.10 | 17.15 | 16.95 | 17.11 | 3,563,647 | +0.04(+0.25%) |
Sep 03, 2009 | 16.84 | 17.11 | 16.55 | 17.07 | 4,182,042 | +0.25(+1.48%) |
Sep 02, 2009 | 16.74 | 16.89 | 16.61 | 16.82 | 3,793,963 | -0.07(-0.42%) |
Sep 01, 2009 | 16.91 | 17.14 | 16.66 | 16.89 | 4,312,311 | -0.17(-0.98%) |
Aug 31, 2009 | 17.13 | 17.15 | 16.83 | 17.05 | 3,677,026 | -0.21(-1.20%) |
Aug 28, 2009 | 17.31 | 17.38 | 17.13 | 17.26 | 2,363,243 | +0.07(+0.43%) |
Aug 27, 2009 | 17.15 | 17.25 | 16.86 | 17.19 | 3,937,702 | +0.08(+0.48%) |
Aug 26, 2009 | 17.11 | 17.32 | 17.03 | 17.11 | 6,212,618 | -0.09(-0.53%) |
Aug 25, 2009 | 16.90 | 17.38 | 16.90 | 17.20 | 7,935,016 | -0.10(-0.57%) |
Aug 24, 2009 | 17.62 | 17.72 | 17.26 | 17.30 | 3,825,823 | -0.29(-1.66%) |
Aug 21, 2009 | 17.39 | 17.77 | 17.36 | 17.59 | 3,630,548 | +0.36(+2.07%) |
Aug 20, 2009 | 17.12 | 17.27 | 17.03 | 17.23 | 3,211,654 | +0.12(+0.70%) |
Aug 19, 2009 | 17.04 | 17.18 | 16.93 | 17.11 | 3,387,296 | -0.09(-0.53%) |
Aug 18, 2009 | 17.02 | 17.24 | 16.89 | 17.20 | 3,909,114 | +0.20(+1.17%) |
Aug 17, 2009 | 16.88 | 17.18 | 16.71 | 17.00 | 5,827,165 | -0.12(-0.73%) |
Aug 14, 2009 | 17.38 | 17.40 | 17.00 | 17.13 | 2,694,209 | -0.29(-1.69%) |
Aug 13, 2009 | 17.47 | 17.52 | 17.16 | 17.42 | 3,389,149 | -0.02(-0.10%) |
Aug 12, 2009 | 17.25 | 17.56 | 17.19 | 17.44 | 3,163,408 | +0.20(+1.17%) |
Aug 11, 2009 | 17.16 | 17.39 | 17.13 | 17.24 | 3,843,709 | -0.12(-0.70%) |
Aug 10, 2009 | 17.41 | 17.48 | 17.24 | 17.36 | 3,193,789 | -0.21(-1.18%) |
Aug 07, 2009 | 17.47 | 17.76 | 17.22 | 17.57 | 5,259,600 | +0.32(+1.84%) |
Aug 06, 2009 | 17.45 | 17.48 | 17.14 | 17.25 | 3,855,890 | -0.10(-0.57%) |
Aug 05, 2009 | 17.20 | 17.41 | 16.90 | 17.35 | 6,102,208 | +0.14(+0.84%) |
Aug 04, 2009 | 16.75 | 17.28 | 16.69 | 17.20 | 6,066,425 | +0.37(+2.19%) |
Aug 03, 2009 | 16.45 | 16.96 | 16.34 | 16.84 | 5,833,526 | +0.48(+2.91%) |
Jul 31, 2009 | 16.06 | 16.47 | 16.06 | 16.36 | 4,012,916 | +0.16(+0.96%) |
Jul 30, 2009 | 16.03 | 16.30 | 15.99 | 16.20 | 5,481,755 | +0.29(+1.80%) |
Jul 29, 2009 | 15.86 | 16.01 | 15.80 | 15.92 | 4,414,970 | +0.01(+0.04%) |
Jul 28, 2009 | 15.85 | 16.00 | 15.77 | 15.91 | 3,352,685 | +0.00(+0.00%) |
Jul 27, 2009 | 15.93 | 16.04 | 15.70 | 15.91 | 3,939,019 | -0.18(-1.09%) |
Jul 24, 2009 | 15.82 | 16.11 | 15.64 | 16.09 | 3,219 | +0.19(+1.19%) |
Jul 23, 2009 | 15.51 | 15.93 | 15.46 | 15.90 | 5,413,170 | +0.36(+2.30%) |
Jul 22, 2009 | 15.37 | 15.67 | 15.33 | 15.54 | 7,046,704 | -0.09(-0.56%) |
Jul 21, 2009 | 15.94 | 16.08 | 14.73 | 15.63 | 18,629,668 | -0.66(-4.04%) |
Jul 20, 2009 | 16.10 | 16.34 | 16.01 | 16.29 | 6,385,221 | +0.27(+1.72%) |
Jul 17, 2009 | 15.90 | 16.13 | 15.87 | 16.01 | 3,354,789 | +0.05(+0.30%) |
Jul 16, 2009 | 15.49 | 16.06 | 15.49 | 15.96 | 5,439,728 | +0.48(+3.13%) |
Jul 15, 2009 | 15.37 | 15.65 | 15.35 | 15.48 | 6,814,154 | +0.23(+1.52%) |
Jul 14, 2009 | 15.05 | 15.30 | 14.96 | 15.25 | 3,987,286 | +0.17(+1.11%) |
Jul 13, 2009 | 14.81 | 15.09 | 14.78 | 15.08 | 16,109,696 | +0.29(+1.93%) |
Jul 10, 2009 | 14.62 | 14.85 | 14.59 | 14.79 | 2,990,215 | +0.02(+0.12%) |
Jul 09, 2009 | 14.87 | 14.87 | 14.61 | 14.78 | 2,919,692 | +0.02(+0.15%) |
Jul 08, 2009 | 14.81 | 14.86 | 14.60 | 14.75 | 3,251,996 | +0.01(+0.06%) |
Jul 07, 2009 | 15.16 | 15.16 | 14.73 | 14.75 | 5,949,954 | -0.48(-3.13%) |
Jul 06, 2009 | 14.81 | 15.28 | 14.73 | 15.22 | 7,525,476 | +0.71(+4.90%) |
Jul 02, 2009 | 15.17 | 15.22 | 14.51 | 14.51 | 4,760,451 | -0.76(-4.95%) |