Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.13 | 17.17 | 16.89 | 17.11 | 17,879,204 | +0.01(+0.04%) |
Sep 29, 2009 | 17.30 | 17.33 | 16.98 | 17.10 | 14,613,666 | -0.22(-1.27%) |
Sep 28, 2009 | 16.95 | 17.47 | 16.92 | 17.32 | 15,716,808 | +0.32(+1.90%) |
Sep 25, 2009 | 16.88 | 17.20 | 16.83 | 17.00 | 17,667,730 | +0.07(+0.43%) |
Sep 24, 2009 | 16.84 | 17.05 | 16.74 | 16.92 | 15,524,865 | +0.04(+0.26%) |
Sep 23, 2009 | 17.02 | 17.11 | 16.83 | 16.88 | 14,809,222 | -0.09(-0.54%) |
Sep 22, 2009 | 17.06 | 17.17 | 16.92 | 16.97 | 18,494,720 | -0.18(-1.07%) |
Sep 21, 2009 | 16.87 | 17.20 | 16.86 | 17.16 | 14,360,257 | +0.32(+1.90%) |
Sep 18, 2009 | 17.00 | 17.01 | 16.67 | 16.84 | 24,630,934 | -0.03(-0.15%) |
Sep 17, 2009 | 17.07 | 17.13 | 16.73 | 16.86 | 23,964,908 | -0.18(-1.04%) |
Sep 16, 2009 | 17.05 | 17.15 | 16.89 | 17.04 | 15,159,423 | +0.08(+0.50%) |
Sep 15, 2009 | 17.12 | 17.25 | 16.95 | 16.95 | 17,521,322 | -0.17(-0.97%) |
Sep 14, 2009 | 16.93 | 17.19 | 16.89 | 17.12 | 14,867,029 | +0.16(+0.93%) |
Sep 11, 2009 | 17.09 | 17.14 | 16.83 | 16.96 | 20,127,768 | -0.09(-0.52%) |
Sep 10, 2009 | 17.59 | 17.60 | 16.94 | 17.05 | 26,405,486 | -0.32(-1.84%) |
Sep 09, 2009 | 17.23 | 17.49 | 17.19 | 17.37 | 21,044,024 | +0.14(+0.81%) |
Sep 08, 2009 | 17.07 | 17.25 | 16.91 | 17.23 | 17,833,272 | +0.26(+1.52%) |
Sep 04, 2009 | 16.71 | 17.03 | 16.71 | 16.97 | 12,836,375 | +0.25(+1.47%) |
Sep 03, 2009 | 16.81 | 16.83 | 16.56 | 16.73 | 13,165,712 | +0.06(+0.38%) |
Sep 02, 2009 | 16.63 | 16.83 | 16.53 | 16.66 | 17,438,720 | +0.06(+0.38%) |
Sep 01, 2009 | 16.51 | 16.94 | 16.44 | 16.60 | 20,438,832 | +0.02(+0.13%) |
Aug 31, 2009 | 16.55 | 16.70 | 16.45 | 16.58 | 17,488,598 | -0.07(-0.42%) |
Aug 28, 2009 | 16.93 | 17.02 | 16.50 | 16.65 | 16,157,845 | -0.21(-1.24%) |
Aug 27, 2009 | 16.93 | 16.98 | 16.65 | 16.86 | 15,189,401 | -0.15(-0.89%) |
Aug 26, 2009 | 17.01 | 17.13 | 16.95 | 17.01 | 13,615,715 | -0.01(-0.04%) |
Aug 25, 2009 | 16.86 | 17.21 | 16.82 | 17.02 | 15,754,383 | +0.09(+0.54%) |
Aug 24, 2009 | 16.98 | 16.99 | 16.76 | 16.92 | 16,214,608 | -0.03(-0.20%) |
Aug 21, 2009 | 17.07 | 17.24 | 16.91 | 16.96 | 21,733,314 | +0.04(+0.26%) |
Aug 20, 2009 | 16.71 | 17.04 | 16.60 | 16.91 | 25,942,904 | +0.27(+1.65%) |
Aug 19, 2009 | 16.20 | 16.67 | 16.12 | 16.64 | 18,627,364 | +0.33(+2.04%) |
Aug 18, 2009 | 16.42 | 16.43 | 16.20 | 16.31 | 16,648,249 | +0.03(+0.18%) |
Aug 17, 2009 | 16.24 | 16.48 | 16.22 | 16.28 | 18,222,216 | -0.26(-1.58%) |
Aug 14, 2009 | 16.56 | 16.57 | 16.23 | 16.54 | 20,985,698 | -0.09(-0.53%) |
Aug 13, 2009 | 16.92 | 16.92 | 16.55 | 16.63 | 17,002,454 | -0.24(-1.44%) |
Aug 12, 2009 | 16.88 | 17.11 | 16.76 | 16.87 | 21,226,852 | +0.07(+0.44%) |
Aug 11, 2009 | 16.78 | 17.01 | 16.64 | 16.80 | 16,940,286 | -0.13(-0.76%) |
Aug 10, 2009 | 16.90 | 17.02 | 16.75 | 16.92 | 16,655,873 | +0.09(+0.52%) |
Aug 07, 2009 | 17.05 | 17.11 | 16.78 | 16.84 | 21,591,720 | +0.11(+0.68%) |
Aug 06, 2009 | 17.25 | 17.32 | 16.71 | 16.72 | 27,955,802 | -0.51(-2.97%) |
Aug 05, 2009 | 17.59 | 17.63 | 17.17 | 17.23 | 24,979,326 | -0.36(-2.07%) |
Aug 04, 2009 | 17.99 | 18.07 | 17.43 | 17.60 | 24,437,638 | -0.53(-2.94%) |
Aug 03, 2009 | 18.09 | 18.23 | 17.89 | 18.13 | 13,395,418 | +0.13(+0.71%) |
Jul 31, 2009 | 18.36 | 18.36 | 17.98 | 18.00 | 13,107,967 | -0.24(-1.31%) |
Jul 30, 2009 | 18.33 | 18.40 | 18.17 | 18.24 | 19,628,218 | -0.08(-0.46%) |
Jul 29, 2009 | 18.17 | 18.38 | 18.17 | 18.33 | 14,693,822 | +0.03(+0.16%) |
Jul 28, 2009 | 18.03 | 18.33 | 17.95 | 18.30 | 21,058,556 | +0.29(+1.59%) |
Jul 27, 2009 | 17.91 | 18.03 | 17.80 | 18.01 | 15,442,060 | +0.19(+1.07%) |
Jul 24, 2009 | 17.68 | 17.87 | 17.55 | 17.82 | 17,213,196 | +0.03(+0.19%) |
Jul 23, 2009 | 17.57 | 18.00 | 17.51 | 17.78 | 30,877,792 | +0.18(+1.00%) |
Jul 22, 2009 | 17.07 | 17.66 | 17.07 | 17.61 | 34,512,784 | -0.25(-1.42%) |
Jul 21, 2009 | 17.62 | 17.88 | 17.52 | 17.86 | 25,537,004 | +0.21(+1.21%) |
Jul 20, 2009 | 17.60 | 17.71 | 17.36 | 17.65 | 20,087,084 | +0.05(+0.29%) |
Jul 17, 2009 | 17.66 | 17.84 | 17.53 | 17.60 | 33,625,512 | +0.35(+2.05%) |
Jul 16, 2009 | 16.89 | 17.37 | 16.85 | 17.24 | 24,430,354 | +0.39(+2.29%) |
Jul 15, 2009 | 16.70 | 16.94 | 16.52 | 16.86 | 22,595,672 | +0.33(+2.03%) |
Jul 14, 2009 | 16.68 | 16.79 | 16.46 | 16.52 | 16,061,530 | -0.14(-0.84%) |
Jul 13, 2009 | 16.41 | 16.67 | 16.24 | 16.66 | 18,063,374 | +0.31(+1.91%) |
Jul 10, 2009 | 16.42 | 16.55 | 16.32 | 16.35 | 16,310,297 | -0.10(-0.60%) |
Jul 09, 2009 | 16.51 | 16.54 | 16.34 | 16.45 | 16,474,005 | -0.08(-0.47%) |
Jul 08, 2009 | 16.83 | 16.86 | 16.47 | 16.53 | 23,175,566 | -0.10(-0.60%) |
Jul 07, 2009 | 16.80 | 16.85 | 16.62 | 16.63 | 19,547,400 | -0.21(-1.22%) |
Jul 06, 2009 | 16.92 | 17.02 | 16.65 | 16.83 | 18,620,806 | -0.06(-0.33%) |
Jul 02, 2009 | 17.11 | 17.18 | 16.89 | 16.89 | 18,756,072 | -0.34(-1.99%) |