Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.81 | 19.93 | 19.56 | 19.85 | 3,497,245 | +0.14(+0.70%) |
Sep 29, 2009 | 19.62 | 19.81 | 19.60 | 19.72 | 2,810,318 | +0.09(+0.45%) |
Sep 28, 2009 | 19.46 | 19.70 | 19.44 | 19.63 | 2,126,232 | +0.27(+1.39%) |
Sep 25, 2009 | 19.37 | 19.50 | 19.30 | 19.36 | 2,187,384 | -0.14(-0.71%) |
Sep 24, 2009 | 19.71 | 19.76 | 19.38 | 19.50 | 2,859,802 | -0.05(-0.28%) |
Sep 23, 2009 | 19.63 | 19.79 | 19.53 | 19.55 | 1,716,288 | +0.02(+0.11%) |
Sep 22, 2009 | 19.71 | 19.72 | 19.44 | 19.53 | 2,133,500 | -0.08(-0.42%) |
Sep 21, 2009 | 19.49 | 19.67 | 19.45 | 19.61 | 1,692,314 | -0.03(-0.18%) |
Sep 18, 2009 | 19.65 | 19.74 | 19.57 | 19.65 | 2,917,142 | +0.30(+1.53%) |
Sep 17, 2009 | 19.31 | 19.42 | 19.19 | 19.35 | 2,484,741 | +0.10(+0.54%) |
Sep 16, 2009 | 19.19 | 19.43 | 19.15 | 19.25 | 2,610,405 | +0.01(+0.04%) |
Sep 15, 2009 | 19.08 | 19.28 | 18.99 | 19.24 | 2,112,035 | +0.05(+0.29%) |
Sep 14, 2009 | 18.97 | 19.22 | 18.93 | 19.19 | 3,227,385 | +0.38(+2.01%) |
Sep 11, 2009 | 18.89 | 18.95 | 18.77 | 18.81 | 3,766,819 | -0.32(-1.65%) |
Sep 10, 2009 | 18.86 | 19.15 | 18.78 | 19.12 | 1,806,565 | +0.09(+0.47%) |
Sep 09, 2009 | 18.91 | 19.11 | 18.88 | 19.04 | 2,455,114 | +0.03(+0.18%) |
Sep 08, 2009 | 18.95 | 19.10 | 18.91 | 19.00 | 1,477,834 | +0.36(+1.96%) |
Sep 04, 2009 | 18.32 | 18.66 | 18.31 | 18.64 | 2,100,632 | +0.06(+0.33%) |
Sep 03, 2009 | 18.62 | 18.64 | 18.46 | 18.57 | 2,897,541 | -0.23(-1.24%) |
Sep 02, 2009 | 18.70 | 18.87 | 18.64 | 18.81 | 2,001,559 | +0.06(+0.33%) |
Sep 01, 2009 | 19.03 | 19.24 | 18.71 | 18.75 | 3,168,706 | -0.47(-2.43%) |
Aug 31, 2009 | 19.15 | 19.26 | 19.01 | 19.21 | 1,707,384 | -0.04(-0.21%) |
Aug 28, 2009 | 19.41 | 19.48 | 19.19 | 19.26 | 2,341,412 | +0.03(+0.14%) |
Aug 27, 2009 | 19.12 | 19.28 | 18.95 | 19.23 | 2,692,322 | +0.08(+0.43%) |
Aug 26, 2009 | 19.20 | 19.26 | 19.10 | 19.15 | 1,763,175 | -0.03(-0.14%) |
Aug 25, 2009 | 19.27 | 19.40 | 19.14 | 19.17 | 1,920,593 | -0.01(-0.07%) |
Aug 24, 2009 | 19.28 | 19.37 | 19.14 | 19.19 | 2,227,327 | -0.35(-1.80%) |
Aug 21, 2009 | 19.48 | 19.76 | 19.44 | 19.54 | 2,571,351 | +0.41(+2.12%) |
Aug 20, 2009 | 18.85 | 19.18 | 18.84 | 19.13 | 1,582,484 | +0.13(+0.69%) |
Aug 19, 2009 | 18.61 | 19.08 | 18.61 | 19.00 | 1,718,783 | +0.23(+1.21%) |
Aug 18, 2009 | 18.49 | 18.84 | 18.49 | 18.77 | 1,868,175 | +0.12(+0.66%) |
Aug 17, 2009 | 18.60 | 18.74 | 18.56 | 18.65 | 2,751,828 | -0.66(-3.42%) |
Aug 14, 2009 | 19.33 | 19.35 | 19.17 | 19.31 | 2,110,609 | +0.10(+0.50%) |
Aug 13, 2009 | 19.32 | 19.32 | 19.09 | 19.21 | 2,559,904 | +0.03(+0.14%) |
Aug 12, 2009 | 18.83 | 19.32 | 18.82 | 19.19 | 3,233,074 | +0.52(+2.76%) |
Aug 11, 2009 | 18.58 | 18.75 | 18.54 | 18.67 | 1,777,477 | +0.02(+0.11%) |
Aug 10, 2009 | 18.63 | 18.79 | 18.59 | 18.65 | 2,677,350 | -0.52(-2.69%) |
Aug 07, 2009 | 19.37 | 19.43 | 19.14 | 19.17 | 4,193,981 | -0.07(-0.36%) |
Aug 06, 2009 | 19.75 | 19.76 | 19.07 | 19.24 | 11,112,126 | +0.72(+3.86%) |
Aug 05, 2009 | 18.79 | 18.81 | 18.47 | 18.52 | 3,067,752 | -0.23(-1.25%) |
Aug 04, 2009 | 18.67 | 18.84 | 18.60 | 18.75 | 3,293,214 | -0.16(-0.84%) |
Aug 03, 2009 | 18.76 | 19.06 | 18.68 | 18.91 | 2,824,721 | +0.20(+1.07%) |
Jul 31, 2009 | 18.71 | 18.86 | 18.62 | 18.71 | 3,250,046 | +0.14(+0.74%) |
Jul 30, 2009 | 18.57 | 18.79 | 18.51 | 18.57 | 3,021,899 | +0.22(+1.20%) |
Jul 29, 2009 | 18.34 | 18.44 | 18.22 | 18.35 | 1,635,594 | +0.12(+0.64%) |
Jul 28, 2009 | 18.23 | 18.33 | 18.04 | 18.24 | 2,541,017 | +0.03(+0.15%) |
Jul 27, 2009 | 18.16 | 18.25 | 18.03 | 18.21 | 1,646,205 | +0.01(+0.08%) |
Jul 24, 2009 | 18.09 | 18.23 | 18.02 | 18.20 | 959 | -0.06(-0.34%) |
Jul 23, 2009 | 17.97 | 18.40 | 17.96 | 18.26 | 3,470,888 | +0.11(+0.61%) |
Jul 22, 2009 | 17.98 | 18.29 | 17.98 | 18.15 | 2,704,186 | +0.01(+0.04%) |
Jul 21, 2009 | 18.38 | 18.40 | 18.03 | 18.14 | 4,622,270 | +0.26(+1.46%) |
Jul 20, 2009 | 17.87 | 17.91 | 17.70 | 17.88 | 4,513,593 | +0.10(+0.54%) |
Jul 17, 2009 | 17.74 | 17.87 | 17.72 | 17.78 | 3,270,237 | +0.00(+0.00%) |
Jul 16, 2009 | 17.72 | 17.81 | 17.59 | 17.78 | 5,303,111 | +0.32(+1.85%) |
Jul 15, 2009 | 17.27 | 17.50 | 17.19 | 17.46 | 4,362,483 | +0.71(+4.23%) |
Jul 14, 2009 | 16.74 | 16.79 | 16.61 | 16.75 | 3,193,451 | +0.06(+0.37%) |
Jul 13, 2009 | 16.51 | 16.73 | 16.50 | 16.69 | 8,133,589 | +0.23(+1.38%) |
Jul 10, 2009 | 16.44 | 16.53 | 16.35 | 16.46 | 2,504,490 | -0.17(-1.03%) |
Jul 09, 2009 | 16.70 | 16.76 | 16.51 | 16.63 | 4,737,848 | +0.09(+0.54%) |
Jul 08, 2009 | 16.62 | 16.66 | 16.41 | 16.55 | 4,442,094 | +0.00(+0.00%) |
Jul 07, 2009 | 16.85 | 16.86 | 16.53 | 16.55 | 3,767,676 | -0.28(-1.64%) |
Jul 06, 2009 | 16.44 | 16.85 | 16.44 | 16.82 | 2,895,215 | +0.28(+1.71%) |
Jul 02, 2009 | 16.75 | 17.10 | 16.54 | 16.54 | 2,644,271 | -0.56(-3.30%) |