Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.94 | 18.30 | 17.52 | 18.08 | 2,725,062 | +0.09(+0.50%) |
Sep 29, 2009 | 17.78 | 18.25 | 17.73 | 17.99 | 2,362,425 | +0.11(+0.62%) |
Sep 28, 2009 | 17.62 | 17.96 | 17.57 | 17.88 | 1,627,352 | +0.22(+1.25%) |
Sep 25, 2009 | 17.47 | 17.87 | 17.40 | 17.66 | 2,830,359 | +0.14(+0.80%) |
Sep 24, 2009 | 17.79 | 17.95 | 17.35 | 17.52 | 2,083,007 | -0.24(-1.35%) |
Sep 23, 2009 | 18.25 | 18.25 | 17.76 | 17.76 | 2,189,257 | -0.42(-2.31%) |
Sep 22, 2009 | 18.29 | 18.57 | 18.12 | 18.18 | 1,973,170 | +0.25(+1.39%) |
Sep 21, 2009 | 17.66 | 18.17 | 17.49 | 17.93 | 2,161,764 | +0.01(+0.06%) |
Sep 18, 2009 | 17.93 | 18.03 | 17.68 | 17.92 | 4,003,088 | +0.12(+0.67%) |
Sep 17, 2009 | 18.28 | 18.35 | 17.58 | 17.80 | 2,732,993 | -0.42(-2.31%) |
Sep 16, 2009 | 18.49 | 18.49 | 18.00 | 18.22 | 2,121,494 | -0.20(-1.09%) |
Sep 15, 2009 | 17.98 | 18.49 | 17.77 | 18.42 | 2,532,697 | +0.61(+3.43%) |
Sep 14, 2009 | 17.65 | 17.92 | 17.38 | 17.81 | 1,967,920 | -0.05(-0.28%) |
Sep 11, 2009 | 18.34 | 18.53 | 17.74 | 17.86 | 2,830,042 | -0.60(-3.25%) |
Sep 10, 2009 | 18.31 | 18.60 | 18.05 | 18.46 | 1,643,719 | +0.14(+0.76%) |
Sep 09, 2009 | 18.32 | 18.64 | 18.05 | 18.32 | 2,709,999 | +0.06(+0.33%) |
Sep 08, 2009 | 17.85 | 18.34 | 17.68 | 18.26 | 3,155,639 | +0.59(+3.34%) |
Sep 04, 2009 | 17.99 | 17.99 | 17.44 | 17.67 | 3,090,051 | -0.22(-1.23%) |
Sep 03, 2009 | 17.83 | 18.05 | 17.59 | 17.89 | 3,827,035 | +0.14(+0.79%) |
Sep 02, 2009 | 17.82 | 17.90 | 17.25 | 17.75 | 5,898,999 | -0.26(-1.44%) |
Sep 01, 2009 | 18.86 | 19.34 | 17.98 | 18.01 | 3,935,153 | -0.97(-5.11%) |
Aug 31, 2009 | 19.40 | 19.47 | 18.81 | 18.98 | 2,602,557 | -0.65(-3.31%) |
Aug 28, 2009 | 20.02 | 20.12 | 19.44 | 19.63 | 1,645,415 | -0.10(-0.51%) |
Aug 27, 2009 | 19.64 | 19.95 | 19.19 | 19.73 | 2,065,321 | -0.01(-0.05%) |
Aug 26, 2009 | 19.58 | 20.00 | 19.33 | 19.74 | 2,376,716 | +0.17(+0.87%) |
Aug 25, 2009 | 18.57 | 19.89 | 18.57 | 19.57 | 3,020,036 | +1.06(+5.73%) |
Aug 24, 2009 | 19.16 | 19.26 | 18.48 | 18.51 | 2,388,681 | -0.60(-3.14%) |
Aug 21, 2009 | 19.26 | 19.29 | 18.86 | 19.11 | 2,268,601 | +0.01(+0.05%) |
Aug 20, 2009 | 19.27 | 19.49 | 18.90 | 19.10 | 2,375,641 | -0.11(-0.57%) |
Aug 19, 2009 | 18.69 | 19.40 | 18.61 | 19.21 | 1,926,598 | +0.31(+1.64%) |
Aug 18, 2009 | 18.77 | 19.09 | 18.66 | 18.90 | 3,094,661 | +0.54(+2.94%) |
Aug 17, 2009 | 18.49 | 19.18 | 18.16 | 18.36 | 4,109,509 | -0.13(-0.70%) |
Aug 14, 2009 | 19.30 | 19.30 | 18.37 | 18.49 | 2,755,181 | -0.78(-4.05%) |
Aug 13, 2009 | 19.35 | 19.43 | 18.60 | 19.27 | 3,549,672 | -0.03(-0.16%) |
Aug 12, 2009 | 18.98 | 19.50 | 18.98 | 19.30 | 2,685,713 | +0.24(+1.26%) |
Aug 11, 2009 | 19.10 | 19.18 | 18.66 | 19.06 | 2,083,937 | -0.13(-0.68%) |
Aug 10, 2009 | 19.78 | 19.86 | 18.95 | 19.19 | 3,139,287 | -0.79(-3.95%) |
Aug 07, 2009 | 19.77 | 20.28 | 19.31 | 19.98 | 3,815,370 | +0.51(+2.62%) |
Aug 06, 2009 | 19.45 | 20.13 | 19.39 | 19.47 | 3,033,017 | -0.03(-0.15%) |
Aug 05, 2009 | 19.69 | 19.80 | 19.31 | 19.50 | 3,691,252 | -0.11(-0.57%) |
Aug 04, 2009 | 20.60 | 20.60 | 19.55 | 19.61 | 5,553,913 | -1.05(-5.08%) |
Aug 03, 2009 | 21.15 | 21.25 | 20.45 | 20.66 | 4,776,177 | -0.02(-0.11%) |
Jul 31, 2009 | 20.47 | 20.73 | 19.67 | 20.68 | 6,289,968 | +0.05(+0.25%) |
Jul 30, 2009 | 20.28 | 21.33 | 20.22 | 20.63 | 4,659,573 | +0.43(+2.13%) |
Jul 29, 2009 | 19.74 | 20.24 | 19.41 | 20.20 | 3,473,906 | +0.53(+2.69%) |
Jul 28, 2009 | 19.56 | 19.82 | 19.38 | 19.67 | 2,282,946 | +0.01(+0.05%) |
Jul 27, 2009 | 19.89 | 19.89 | 19.39 | 19.66 | 3,348,956 | -0.35(-1.75%) |
Jul 24, 2009 | 19.49 | 20.05 | 19.39 | 20.01 | 1,591 | +0.42(+2.14%) |
Jul 23, 2009 | 19.02 | 19.97 | 18.95 | 19.59 | 3,834,082 | +0.70(+3.71%) |
Jul 22, 2009 | 18.65 | 19.29 | 18.65 | 18.89 | 3,157,043 | +0.07(+0.37%) |
Jul 21, 2009 | 18.70 | 18.88 | 18.31 | 18.82 | 2,583,673 | +0.13(+0.70%) |
Jul 20, 2009 | 18.30 | 18.70 | 18.08 | 18.69 | 3,044,453 | +0.46(+2.52%) |
Jul 17, 2009 | 18.15 | 18.45 | 17.91 | 18.23 | 1,631,477 | +0.13(+0.72%) |
Jul 16, 2009 | 18.02 | 18.15 | 17.53 | 18.10 | 2,067,348 | +0.06(+0.33%) |
Jul 15, 2009 | 17.80 | 18.19 | 17.68 | 18.04 | 2,210,439 | +0.47(+2.68%) |
Jul 14, 2009 | 17.39 | 17.77 | 17.38 | 17.57 | 3,001,790 | +0.24(+1.38%) |
Jul 13, 2009 | 16.99 | 17.36 | 16.89 | 17.33 | 2,037,701 | +0.80(+4.84%) |
Jul 10, 2009 | 16.54 | 16.91 | 16.14 | 16.53 | 2,174,431 | -0.17(-1.02%) |
Jul 09, 2009 | 16.97 | 17.05 | 16.54 | 16.70 | 2,079,761 | -0.13(-0.77%) |
Jul 08, 2009 | 16.50 | 16.98 | 16.07 | 16.83 | 3,669,429 | +0.48(+2.94%) |
Jul 07, 2009 | 16.75 | 17.09 | 16.31 | 16.35 | 2,264,014 | -0.60(-3.54%) |
Jul 06, 2009 | 16.75 | 17.43 | 16.52 | 16.95 | 2,369,948 | +0.07(+0.41%) |
Jul 02, 2009 | 17.32 | 17.62 | 16.69 | 16.88 | 2,293,414 | -0.89(-5.01%) |