Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.47 | 17.61 | 17.23 | 17.56 | 6,296,761 | +0.12(+0.69%) |
Sep 29, 2009 | 17.62 | 17.74 | 17.41 | 17.44 | 5,710,021 | -0.27(-1.50%) |
Sep 28, 2009 | 17.52 | 17.81 | 17.46 | 17.70 | 5,296,553 | +0.31(+1.77%) |
Sep 25, 2009 | 17.68 | 17.75 | 17.19 | 17.39 | 8,512,553 | -0.21(-1.20%) |
Sep 24, 2009 | 18.14 | 18.37 | 17.47 | 17.61 | 15,496,801 | -1.15(-6.15%) |
Sep 23, 2009 | 18.49 | 19.06 | 18.44 | 18.76 | 11,458,039 | +0.21(+1.11%) |
Sep 22, 2009 | 18.19 | 18.59 | 17.99 | 18.56 | 6,874,217 | +0.50(+2.78%) |
Sep 21, 2009 | 17.96 | 18.24 | 17.83 | 18.05 | 5,230,510 | +0.11(+0.64%) |
Sep 18, 2009 | 18.12 | 18.12 | 17.76 | 17.94 | 7,868,460 | -0.04(-0.20%) |
Sep 17, 2009 | 17.82 | 18.02 | 17.70 | 17.97 | 6,297,379 | +0.18(+1.02%) |
Sep 16, 2009 | 17.38 | 17.87 | 17.33 | 17.79 | 5,385,544 | +0.40(+2.33%) |
Sep 15, 2009 | 17.46 | 17.46 | 17.24 | 17.39 | 2,789,544 | -0.08(-0.45%) |
Sep 14, 2009 | 17.23 | 17.47 | 17.16 | 17.47 | 3,927,456 | +0.20(+1.15%) |
Sep 11, 2009 | 17.15 | 17.31 | 17.08 | 17.27 | 3,554,046 | +0.09(+0.53%) |
Sep 10, 2009 | 17.12 | 17.18 | 16.92 | 17.18 | 3,231,272 | +0.08(+0.46%) |
Sep 09, 2009 | 16.92 | 17.15 | 16.66 | 17.10 | 5,247,929 | +0.18(+1.07%) |
Sep 08, 2009 | 17.03 | 17.09 | 16.77 | 16.92 | 4,795,432 | -0.03(-0.18%) |
Sep 04, 2009 | 16.80 | 16.98 | 16.65 | 16.95 | 5,092,027 | +0.19(+1.12%) |
Sep 03, 2009 | 16.65 | 16.78 | 16.42 | 16.76 | 4,408,966 | +0.15(+0.87%) |
Sep 02, 2009 | 16.55 | 16.75 | 16.51 | 16.61 | 4,533,433 | +0.00(+0.00%) |
Sep 01, 2009 | 17.20 | 17.20 | 16.55 | 16.61 | 7,646,253 | -0.48(-2.83%) |
Aug 31, 2009 | 17.12 | 17.16 | 16.92 | 17.10 | 3,749,493 | -0.08(-0.46%) |
Aug 28, 2009 | 17.23 | 17.35 | 17.01 | 17.18 | 3,371,645 | +0.00(+0.00%) |
Aug 27, 2009 | 17.07 | 17.21 | 16.89 | 17.18 | 4,058,651 | +0.08(+0.49%) |
Aug 26, 2009 | 17.10 | 17.17 | 16.96 | 17.09 | 5,262,570 | -0.10(-0.56%) |
Aug 25, 2009 | 17.27 | 17.37 | 17.13 | 17.19 | 4,280,911 | -0.05(-0.28%) |
Aug 24, 2009 | 17.15 | 17.31 | 17.09 | 17.24 | 3,562,871 | +0.07(+0.42%) |
Aug 21, 2009 | 17.04 | 17.31 | 16.78 | 17.16 | 6,361,903 | +0.24(+1.43%) |
Aug 20, 2009 | 16.91 | 16.92 | 16.70 | 16.92 | 3,823,205 | +0.11(+0.65%) |
Aug 19, 2009 | 16.53 | 16.86 | 16.51 | 16.81 | 3,104,120 | +0.16(+0.94%) |
Aug 18, 2009 | 16.63 | 16.74 | 16.54 | 16.66 | 3,236,944 | +0.13(+0.80%) |
Aug 17, 2009 | 16.63 | 16.83 | 16.49 | 16.52 | 4,973,263 | -0.41(-2.43%) |
Aug 14, 2009 | 17.06 | 17.10 | 16.71 | 16.94 | 5,212,623 | -0.14(-0.81%) |
Aug 13, 2009 | 17.06 | 17.10 | 16.86 | 17.07 | 5,314,667 | +0.24(+1.40%) |
Aug 12, 2009 | 16.89 | 16.97 | 16.42 | 16.84 | 4,704,967 | +0.29(+1.75%) |
Aug 11, 2009 | 16.58 | 16.68 | 16.42 | 16.55 | 3,468,759 | -0.12(-0.72%) |
Aug 10, 2009 | 16.78 | 16.92 | 16.52 | 16.67 | 5,653,871 | -0.13(-0.79%) |
Aug 07, 2009 | 16.17 | 16.84 | 16.06 | 16.80 | 9,581,467 | +0.95(+6.03%) |
Aug 06, 2009 | 15.99 | 16.02 | 15.77 | 15.85 | 6,149,034 | -0.13(-0.83%) |
Aug 05, 2009 | 16.13 | 16.14 | 15.80 | 15.98 | 5,792,692 | -0.17(-1.05%) |
Aug 04, 2009 | 16.01 | 16.23 | 15.85 | 16.15 | 6,967,810 | +0.13(+0.83%) |
Aug 03, 2009 | 16.02 | 16.14 | 15.72 | 16.02 | 8,025,596 | +0.00(+0.00%) |
Jul 31, 2009 | 15.96 | 16.16 | 15.87 | 16.02 | 5,256,255 | +0.08(+0.53%) |
Jul 30, 2009 | 16.29 | 16.29 | 15.84 | 15.93 | 8,789,623 | -0.18(-1.13%) |
Jul 29, 2009 | 15.88 | 16.13 | 15.80 | 16.11 | 7,873,384 | +0.20(+1.28%) |
Jul 28, 2009 | 15.72 | 16.03 | 15.70 | 15.91 | 6,227,413 | +0.07(+0.45%) |
Jul 27, 2009 | 15.73 | 15.85 | 15.56 | 15.84 | 5,235,496 | +0.19(+1.18%) |
Jul 24, 2009 | 15.51 | 15.67 | 15.43 | 15.65 | 3,852,577 | +0.07(+0.42%) |
Jul 23, 2009 | 15.09 | 15.68 | 15.09 | 15.59 | 6,665,785 | +0.32(+2.07%) |
Jul 22, 2009 | 15.29 | 15.35 | 15.09 | 15.27 | 4,260,941 | -0.05(-0.31%) |
Jul 21, 2009 | 15.38 | 15.40 | 15.09 | 15.32 | 6,027,585 | +0.02(+0.16%) |
Jul 20, 2009 | 15.13 | 15.30 | 15.09 | 15.29 | 5,647,551 | +0.14(+0.95%) |
Jul 17, 2009 | 15.22 | 15.22 | 14.97 | 15.15 | 4,525,769 | +0.01(+0.04%) |
Jul 16, 2009 | 15.04 | 15.20 | 14.89 | 15.15 | 8,006,424 | +0.03(+0.20%) |
Jul 15, 2009 | 14.85 | 15.16 | 14.70 | 15.12 | 8,548,940 | +0.39(+2.68%) |
Jul 14, 2009 | 14.70 | 14.72 | 14.51 | 14.72 | 4,996,337 | +0.01(+0.08%) |
Jul 13, 2009 | 14.43 | 14.72 | 14.24 | 14.71 | 5,419,564 | +0.22(+1.53%) |
Jul 10, 2009 | 14.45 | 14.59 | 14.34 | 14.49 | 5,201,955 | +0.02(+0.17%) |
Jul 09, 2009 | 14.65 | 14.65 | 14.34 | 14.46 | 5,704,687 | -0.11(-0.74%) |
Jul 08, 2009 | 14.58 | 14.65 | 14.46 | 14.57 | 7,493,586 | +0.07(+0.49%) |
Jul 07, 2009 | 14.90 | 15.02 | 14.47 | 14.50 | 6,577,831 | -0.48(-3.19%) |
Jul 06, 2009 | 14.78 | 15.00 | 14.74 | 14.98 | 5,965,406 | +0.14(+0.97%) |
Jul 02, 2009 | 15.15 | 15.15 | 14.73 | 14.83 | 9,204,122 | -0.45(-2.97%) |