Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.60 | 17.61 | 17.33 | 17.43 | 11,163,876 | -0.11(-0.61%) |
Sep 29, 2009 | 17.59 | 17.61 | 17.43 | 17.53 | 9,265,334 | -0.05(-0.27%) |
Sep 28, 2009 | 17.40 | 17.63 | 17.33 | 17.58 | 6,261,194 | +0.23(+1.34%) |
Sep 25, 2009 | 17.38 | 17.45 | 17.34 | 17.35 | 4,978,164 | -0.05(-0.27%) |
Sep 24, 2009 | 17.45 | 17.57 | 17.40 | 17.40 | 8,092,602 | -0.05(-0.27%) |
Sep 23, 2009 | 17.53 | 17.73 | 17.43 | 17.45 | 16,298,447 | -0.06(-0.34%) |
Sep 22, 2009 | 17.63 | 17.63 | 17.47 | 17.50 | 8,318,659 | -0.05(-0.27%) |
Sep 21, 2009 | 17.54 | 17.61 | 17.42 | 17.55 | 10,315,453 | -0.08(-0.47%) |
Sep 18, 2009 | 17.56 | 17.67 | 17.56 | 17.64 | 8,052,324 | +0.08(+0.46%) |
Sep 17, 2009 | 17.64 | 17.71 | 17.53 | 17.56 | 9,103,616 | +0.10(+0.57%) |
Sep 16, 2009 | 17.45 | 17.68 | 17.30 | 17.46 | 9,642,468 | +0.06(+0.34%) |
Sep 15, 2009 | 17.28 | 17.40 | 17.17 | 17.40 | 7,115,884 | +0.13(+0.75%) |
Sep 14, 2009 | 16.97 | 17.27 | 16.94 | 17.27 | 11,494,438 | +0.25(+1.45%) |
Sep 11, 2009 | 17.06 | 17.11 | 16.98 | 17.02 | 12,076,974 | -0.01(-0.03%) |
Sep 10, 2009 | 17.00 | 17.07 | 16.91 | 17.03 | 9,013,011 | +0.00(+0.00%) |
Sep 09, 2009 | 17.04 | 17.12 | 17.01 | 17.03 | 7,856,879 | -0.02(-0.14%) |
Sep 08, 2009 | 17.14 | 17.15 | 16.98 | 17.05 | 5,265,068 | +0.04(+0.24%) |
Sep 04, 2009 | 17.01 | 17.05 | 16.90 | 17.01 | 9,389,036 | +0.08(+0.49%) |
Sep 03, 2009 | 17.01 | 17.01 | 16.83 | 16.93 | 6,391,945 | -0.01(-0.07%) |
Sep 02, 2009 | 16.99 | 17.04 | 16.88 | 16.94 | 8,902,960 | -0.12(-0.69%) |
Sep 01, 2009 | 17.13 | 17.32 | 17.03 | 17.06 | 11,190,034 | -0.14(-0.79%) |
Aug 31, 2009 | 17.30 | 17.32 | 17.14 | 17.19 | 12,514,478 | -0.15(-0.85%) |
Aug 28, 2009 | 17.40 | 17.44 | 17.24 | 17.34 | 5,691,754 | -0.04(-0.24%) |
Aug 27, 2009 | 17.41 | 17.42 | 17.26 | 17.38 | 8,251,660 | +0.00(+0.00%) |
Aug 26, 2009 | 17.41 | 17.46 | 17.27 | 17.38 | 5,671,441 | -0.02(-0.10%) |
Aug 25, 2009 | 17.51 | 17.57 | 17.39 | 17.40 | 5,581,824 | -0.11(-0.64%) |
Aug 24, 2009 | 17.52 | 17.56 | 17.38 | 17.51 | 5,508,405 | +0.03(+0.17%) |
Aug 21, 2009 | 17.19 | 17.48 | 17.17 | 17.48 | 12,110,840 | +0.34(+1.96%) |
Aug 20, 2009 | 17.04 | 17.14 | 16.94 | 17.14 | 6,749,016 | +0.14(+0.83%) |
Aug 19, 2009 | 16.85 | 17.04 | 16.80 | 17.00 | 6,507,634 | +0.12(+0.73%) |
Aug 18, 2009 | 16.96 | 16.96 | 16.76 | 16.88 | 7,944,907 | +0.04(+0.24%) |
Aug 17, 2009 | 16.88 | 16.94 | 16.81 | 16.84 | 8,131,100 | -0.24(-1.41%) |
Aug 14, 2009 | 17.01 | 17.16 | 16.91 | 17.08 | 6,058,447 | +0.00(+0.00%) |
Aug 13, 2009 | 17.16 | 17.20 | 16.97 | 17.08 | 9,753,582 | -0.06(-0.34%) |
Aug 12, 2009 | 17.07 | 17.26 | 16.94 | 17.14 | 7,734,855 | +0.08(+0.48%) |
Aug 11, 2009 | 17.03 | 17.06 | 16.90 | 17.06 | 4,820,043 | +0.01(+0.07%) |
Aug 10, 2009 | 17.00 | 17.06 | 16.81 | 17.04 | 5,477,190 | +0.04(+0.21%) |
Aug 07, 2009 | 16.94 | 17.08 | 16.85 | 17.01 | 12,195,490 | +0.16(+0.94%) |
Aug 06, 2009 | 16.90 | 16.90 | 16.74 | 16.85 | 8,697,872 | +0.03(+0.17%) |
Aug 05, 2009 | 17.02 | 17.05 | 16.71 | 16.82 | 7,680,515 | -0.12(-0.69%) |
Aug 04, 2009 | 17.14 | 17.14 | 16.92 | 16.94 | 11,044,389 | -0.21(-1.20%) |
Aug 03, 2009 | 17.10 | 17.20 | 16.99 | 17.14 | 10,475,339 | +0.12(+0.73%) |
Jul 31, 2009 | 17.19 | 17.27 | 17.01 | 17.02 | 9,075,769 | -0.20(-1.16%) |
Jul 30, 2009 | 17.17 | 17.33 | 17.05 | 17.22 | 10,966,166 | +0.24(+1.42%) |
Jul 29, 2009 | 17.00 | 17.10 | 16.78 | 16.98 | 9,050,689 | -0.08(-0.48%) |
Jul 28, 2009 | 17.03 | 17.35 | 16.92 | 17.06 | 8,002,126 | -0.25(-1.43%) |
Jul 27, 2009 | 17.27 | 17.35 | 17.22 | 17.31 | 5,401,848 | -0.08(-0.44%) |
Jul 24, 2009 | 17.11 | 17.38 | 17.00 | 17.38 | 2,145 | +0.27(+1.58%) |
Jul 23, 2009 | 16.71 | 17.18 | 16.67 | 17.11 | 13,253,383 | +0.44(+2.61%) |
Jul 22, 2009 | 16.77 | 16.83 | 16.61 | 16.68 | 10,019,975 | -0.09(-0.53%) |
Jul 21, 2009 | 16.66 | 16.79 | 16.60 | 16.77 | 11,536,020 | +0.16(+0.99%) |
Jul 20, 2009 | 16.48 | 16.61 | 16.37 | 16.60 | 7,476,453 | +0.12(+0.75%) |
Jul 17, 2009 | 16.64 | 16.64 | 16.33 | 16.48 | 6,457,896 | -0.08(-0.46%) |
Jul 16, 2009 | 16.52 | 16.63 | 16.32 | 16.56 | 7,444,087 | +0.01(+0.04%) |
Jul 15, 2009 | 16.43 | 16.56 | 16.27 | 16.55 | 12,977,768 | +0.32(+1.99%) |
Jul 14, 2009 | 16.20 | 16.23 | 16.01 | 16.23 | 9,843,216 | +0.12(+0.77%) |
Jul 13, 2009 | 15.82 | 16.13 | 15.81 | 16.10 | 10,694,831 | +0.28(+1.75%) |
Jul 10, 2009 | 15.86 | 15.91 | 15.70 | 15.83 | 11,253,295 | -0.02(-0.11%) |
Jul 09, 2009 | 15.87 | 16.01 | 15.70 | 15.84 | 10,773,681 | +0.01(+0.04%) |
Jul 08, 2009 | 15.93 | 16.10 | 15.71 | 15.84 | 14,929,787 | -0.07(-0.44%) |
Jul 07, 2009 | 16.30 | 16.30 | 15.88 | 15.91 | 14,579,439 | -0.32(-1.99%) |
Jul 06, 2009 | 16.05 | 16.29 | 15.96 | 16.23 | 11,291,704 | +0.09(+0.58%) |
Jul 02, 2009 | 16.47 | 16.61 | 16.12 | 16.14 | 16,106,138 | -0.48(-2.87%) |