Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.82 | 18.68 | 17.75 | 18.43 | 22,510,510 | +0.54(+2.99%) |
Sep 29, 2009 | 17.91 | 18.10 | 17.84 | 17.90 | 7,434,467 | -0.08(-0.43%) |
Sep 28, 2009 | 17.79 | 18.02 | 17.76 | 17.97 | 7,265,914 | +0.23(+1.29%) |
Sep 25, 2009 | 18.05 | 18.05 | 17.74 | 17.74 | 9,094,539 | -0.34(-1.90%) |
Sep 24, 2009 | 18.06 | 18.16 | 17.83 | 18.09 | 9,283,910 | +0.11(+0.61%) |
Sep 23, 2009 | 18.31 | 18.34 | 17.98 | 17.98 | 7,623,450 | -0.33(-1.79%) |
Sep 22, 2009 | 18.50 | 18.55 | 18.28 | 18.31 | 5,693,053 | -0.15(-0.80%) |
Sep 21, 2009 | 18.58 | 18.75 | 18.42 | 18.45 | 10,747,336 | -0.51(-2.71%) |
Sep 18, 2009 | 18.80 | 19.07 | 18.70 | 18.97 | 8,989,295 | +0.29(+1.58%) |
Sep 17, 2009 | 18.54 | 18.79 | 18.54 | 18.67 | 10,507,083 | +0.30(+1.63%) |
Sep 16, 2009 | 18.40 | 18.63 | 18.34 | 18.37 | 9,864,081 | +0.02(+0.09%) |
Sep 15, 2009 | 18.23 | 18.54 | 18.23 | 18.36 | 11,715,116 | +0.09(+0.48%) |
Sep 14, 2009 | 18.08 | 18.34 | 18.08 | 18.27 | 9,573,118 | +0.03(+0.18%) |
Sep 11, 2009 | 18.31 | 18.32 | 17.94 | 18.24 | 13,374,686 | -0.07(-0.39%) |
Sep 10, 2009 | 18.34 | 18.40 | 18.11 | 18.31 | 11,425,914 | -0.04(-0.21%) |
Sep 09, 2009 | 18.49 | 18.50 | 18.02 | 18.34 | 15,414,162 | -0.32(-1.73%) |
Sep 08, 2009 | 18.74 | 18.81 | 18.55 | 18.67 | 3,487,382 | +0.08(+0.44%) |
Sep 04, 2009 | 18.38 | 18.61 | 18.23 | 18.58 | 3,547,109 | +0.26(+1.40%) |
Sep 03, 2009 | 18.31 | 18.48 | 18.05 | 18.33 | 7,801,839 | +0.11(+0.63%) |
Sep 02, 2009 | 18.35 | 18.41 | 18.18 | 18.21 | 8,433,932 | -0.20(-1.07%) |
Sep 01, 2009 | 18.69 | 18.78 | 18.37 | 18.41 | 8,133,743 | -0.29(-1.55%) |
Aug 31, 2009 | 18.91 | 18.98 | 18.54 | 18.70 | 6,976,669 | -0.37(-1.92%) |
Aug 28, 2009 | 19.10 | 19.21 | 18.98 | 19.07 | 7,992,985 | +0.01(+0.06%) |
Aug 27, 2009 | 19.11 | 19.11 | 18.80 | 19.05 | 4,843,190 | -0.07(-0.37%) |
Aug 26, 2009 | 19.22 | 19.31 | 18.98 | 19.13 | 5,262,539 | -0.08(-0.40%) |
Aug 25, 2009 | 19.37 | 19.63 | 19.10 | 19.20 | 7,016,364 | +0.01(+0.06%) |
Aug 24, 2009 | 19.67 | 19.74 | 19.16 | 19.19 | 5,900,012 | -0.47(-2.41%) |
Aug 21, 2009 | 19.42 | 19.69 | 19.26 | 19.67 | 5,854,335 | +0.40(+2.10%) |
Aug 20, 2009 | 19.08 | 19.28 | 19.05 | 19.26 | 5,353,121 | +0.19(+1.00%) |
Aug 19, 2009 | 18.85 | 19.15 | 18.79 | 19.07 | 4,637,983 | +0.04(+0.20%) |
Aug 18, 2009 | 18.93 | 19.05 | 18.81 | 19.03 | 6,572,927 | +0.33(+1.78%) |
Aug 17, 2009 | 18.78 | 18.90 | 18.60 | 18.70 | 7,129,212 | -0.38(-1.97%) |
Aug 14, 2009 | 19.19 | 19.28 | 18.80 | 19.08 | 5,883,910 | -0.09(-0.46%) |
Aug 13, 2009 | 19.23 | 19.27 | 18.92 | 19.16 | 5,215,496 | -0.05(-0.28%) |
Aug 12, 2009 | 19.13 | 19.52 | 19.13 | 19.22 | 5,620,971 | +0.04(+0.20%) |
Aug 11, 2009 | 19.47 | 19.59 | 18.87 | 19.18 | 14,787,346 | -0.76(-3.83%) |
Aug 10, 2009 | 19.86 | 19.96 | 19.76 | 19.94 | 4,187,676 | -0.02(-0.08%) |
Aug 07, 2009 | 19.87 | 20.02 | 19.70 | 19.96 | 5,805,809 | +0.28(+1.41%) |
Aug 06, 2009 | 19.89 | 19.92 | 19.54 | 19.68 | 9,324,083 | -0.28(-1.40%) |
Aug 05, 2009 | 19.86 | 20.18 | 19.74 | 19.96 | 8,202,963 | +0.22(+1.11%) |
Aug 04, 2009 | 19.44 | 19.87 | 19.40 | 19.74 | 8,699,816 | +0.22(+1.15%) |
Aug 03, 2009 | 19.56 | 19.63 | 19.37 | 19.52 | 9,034,686 | +0.16(+0.82%) |
Jul 31, 2009 | 19.30 | 19.56 | 19.30 | 19.36 | 8,567,219 | +0.09(+0.45%) |
Jul 30, 2009 | 19.00 | 19.36 | 18.80 | 19.27 | 13,273,254 | +0.74(+3.98%) |
Jul 29, 2009 | 18.49 | 18.78 | 18.40 | 18.54 | 10,701,255 | -0.02(-0.12%) |
Jul 28, 2009 | 18.46 | 18.70 | 18.38 | 18.56 | 8,789,054 | +0.04(+0.21%) |
Jul 27, 2009 | 18.47 | 18.60 | 18.26 | 18.52 | 9,898,693 | +0.01(+0.06%) |
Jul 24, 2009 | 18.31 | 18.58 | 18.17 | 18.51 | 10,603,772 | +0.10(+0.56%) |
Jul 23, 2009 | 18.25 | 18.61 | 18.12 | 18.40 | 10,306,450 | +0.02(+0.09%) |
Jul 22, 2009 | 18.17 | 18.67 | 18.17 | 18.39 | 6,940,814 | +0.16(+0.90%) |
Jul 21, 2009 | 18.42 | 18.56 | 18.15 | 18.22 | 8,811,114 | -0.17(-0.95%) |
Jul 20, 2009 | 18.40 | 18.51 | 18.30 | 18.40 | 7,340,746 | +0.05(+0.27%) |
Jul 17, 2009 | 18.37 | 18.56 | 18.21 | 18.35 | 9,398,937 | -0.02(-0.12%) |
Jul 16, 2009 | 18.58 | 18.71 | 18.20 | 18.37 | 18,014,476 | -0.22(-1.17%) |
Jul 15, 2009 | 18.78 | 18.99 | 18.36 | 18.59 | 44,512,096 | -1.19(-6.02%) |
Jul 14, 2009 | 19.63 | 20.01 | 19.36 | 19.78 | 15,199,749 | +0.31(+1.57%) |
Jul 13, 2009 | 19.35 | 19.52 | 19.31 | 19.47 | 8,270,274 | +0.38(+1.97%) |
Jul 10, 2009 | 19.03 | 19.37 | 18.89 | 19.10 | 6,444,992 | -0.01(-0.06%) |
Jul 09, 2009 | 19.28 | 19.31 | 18.90 | 19.11 | 6,487,382 | -0.11(-0.60%) |
Jul 08, 2009 | 18.90 | 19.28 | 18.90 | 19.22 | 11,503,931 | +0.39(+2.06%) |
Jul 07, 2009 | 19.18 | 19.18 | 18.78 | 18.84 | 6,781,376 | -0.19(-1.00%) |
Jul 06, 2009 | 18.61 | 19.18 | 18.59 | 19.03 | 8,230,032 | +0.33(+1.75%) |
Jul 02, 2009 | 19.03 | 19.05 | 18.70 | 18.70 | 8,694,276 | -0.42(-2.20%) |