Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.09 | 18.48 | 17.92 | 18.23 | 8,045,394 | +0.17(+0.95%) |
Sep 29, 2009 | 18.34 | 18.62 | 18.04 | 18.06 | 5,563,560 | -0.28(-1.53%) |
Sep 28, 2009 | 18.16 | 18.54 | 18.06 | 18.34 | 4,624,794 | +0.30(+1.68%) |
Sep 25, 2009 | 18.14 | 18.27 | 17.95 | 18.04 | 5,847,626 | -0.19(-1.02%) |
Sep 24, 2009 | 18.65 | 18.69 | 17.89 | 18.23 | 10,050,287 | -0.33(-1.76%) |
Sep 23, 2009 | 19.05 | 19.05 | 18.32 | 18.55 | 28,108,858 | +0.86(+4.89%) |
Sep 22, 2009 | 17.85 | 18.02 | 17.62 | 17.69 | 4,755,748 | -0.14(-0.79%) |
Sep 21, 2009 | 17.81 | 17.94 | 17.64 | 17.83 | 5,771,180 | +0.07(+0.39%) |
Sep 18, 2009 | 17.38 | 17.89 | 17.38 | 17.76 | 10,141,051 | +0.45(+2.61%) |
Sep 17, 2009 | 17.72 | 17.79 | 17.18 | 17.31 | 11,842,672 | -0.43(-2.41%) |
Sep 16, 2009 | 18.28 | 18.29 | 17.59 | 17.74 | 11,381,811 | -0.46(-2.52%) |
Sep 15, 2009 | 18.09 | 18.30 | 18.05 | 18.20 | 5,777,893 | +0.02(+0.13%) |
Sep 14, 2009 | 17.98 | 18.22 | 17.97 | 18.17 | 4,091,336 | +0.07(+0.39%) |
Sep 11, 2009 | 18.37 | 18.46 | 18.02 | 18.10 | 6,799,304 | -0.26(-1.44%) |
Sep 10, 2009 | 18.30 | 18.47 | 18.12 | 18.37 | 7,030,896 | +0.14(+0.77%) |
Sep 09, 2009 | 18.02 | 18.29 | 17.76 | 18.23 | 13,167,955 | +0.19(+1.08%) |
Sep 08, 2009 | 17.70 | 18.03 | 17.64 | 18.03 | 9,381,979 | +0.74(+4.28%) |
Sep 04, 2009 | 16.76 | 17.29 | 16.65 | 17.29 | 6,245,799 | +0.59(+3.54%) |
Sep 03, 2009 | 16.66 | 16.72 | 16.20 | 16.70 | 7,744,103 | +0.09(+0.52%) |
Sep 02, 2009 | 16.79 | 16.91 | 16.58 | 16.61 | 6,640,216 | -0.24(-1.43%) |
Sep 01, 2009 | 17.21 | 17.63 | 16.81 | 16.86 | 8,107,846 | -0.46(-2.65%) |
Aug 31, 2009 | 17.49 | 17.63 | 17.14 | 17.32 | 5,888,377 | -0.32(-1.81%) |
Aug 28, 2009 | 17.50 | 17.81 | 17.40 | 17.63 | 8,060,940 | +0.44(+2.58%) |
Aug 27, 2009 | 17.28 | 17.33 | 16.92 | 17.19 | 4,858,182 | -0.07(-0.41%) |
Aug 26, 2009 | 17.30 | 17.45 | 17.13 | 17.26 | 6,597,074 | +0.02(+0.09%) |
Aug 25, 2009 | 17.34 | 17.58 | 17.15 | 17.25 | 6,695,701 | -0.12(-0.67%) |
Aug 24, 2009 | 17.48 | 17.73 | 17.27 | 17.36 | 7,330,818 | -0.07(-0.40%) |
Aug 21, 2009 | 17.13 | 17.52 | 16.99 | 17.43 | 9,139,594 | +0.40(+2.38%) |
Aug 20, 2009 | 16.68 | 17.04 | 16.63 | 17.03 | 5,830,337 | +0.28(+1.67%) |
Aug 19, 2009 | 16.40 | 16.81 | 16.36 | 16.75 | 4,715,535 | +0.13(+0.80%) |
Aug 18, 2009 | 16.42 | 16.68 | 16.42 | 16.61 | 4,862,388 | +0.24(+1.47%) |
Aug 17, 2009 | 16.53 | 16.56 | 16.31 | 16.37 | 5,297,658 | -0.36(-2.14%) |
Aug 14, 2009 | 17.10 | 17.14 | 16.57 | 16.73 | 6,227,446 | -0.47(-2.76%) |
Aug 13, 2009 | 17.06 | 17.23 | 16.93 | 17.21 | 5,811,022 | +0.23(+1.33%) |
Aug 12, 2009 | 16.60 | 17.16 | 16.60 | 16.98 | 8,141,945 | +0.39(+2.35%) |
Aug 11, 2009 | 16.70 | 16.93 | 16.50 | 16.59 | 6,231,550 | -0.16(-0.93%) |
Aug 10, 2009 | 16.65 | 16.85 | 16.54 | 16.75 | 5,934,245 | +0.05(+0.33%) |
Aug 07, 2009 | 17.02 | 17.09 | 16.54 | 16.69 | 5,574,234 | -0.14(-0.83%) |
Aug 06, 2009 | 17.11 | 17.31 | 16.72 | 16.83 | 5,887,323 | -0.23(-1.37%) |
Aug 05, 2009 | 17.28 | 17.34 | 16.83 | 17.07 | 6,822,814 | -0.21(-1.22%) |
Aug 04, 2009 | 17.05 | 17.36 | 16.89 | 17.28 | 9,146,650 | +0.05(+0.27%) |
Aug 03, 2009 | 16.93 | 17.24 | 16.87 | 17.23 | 11,272,045 | +0.34(+2.03%) |
Jul 31, 2009 | 16.82 | 17.07 | 16.70 | 16.89 | 8,492,121 | +0.04(+0.23%) |
Jul 30, 2009 | 16.99 | 17.28 | 16.79 | 16.85 | 10,317,400 | +0.11(+0.65%) |
Jul 29, 2009 | 16.84 | 16.88 | 16.52 | 16.74 | 12,158,599 | -0.19(-1.10%) |
Jul 28, 2009 | 16.63 | 17.04 | 16.54 | 16.93 | 14,259,949 | +0.23(+1.35%) |
Jul 27, 2009 | 16.73 | 16.78 | 16.43 | 16.70 | 7,404,038 | -0.02(-0.09%) |
Jul 24, 2009 | 16.23 | 16.75 | 16.13 | 16.72 | 11,762,695 | +0.26(+1.61%) |
Jul 23, 2009 | 15.89 | 16.53 | 15.82 | 16.45 | 17,380,538 | +0.45(+2.82%) |
Jul 22, 2009 | 15.66 | 16.14 | 15.52 | 16.00 | 14,172,137 | +0.30(+1.93%) |
Jul 21, 2009 | 15.71 | 15.71 | 15.24 | 15.70 | 12,439,617 | +0.15(+0.95%) |
Jul 20, 2009 | 15.77 | 15.87 | 15.32 | 15.55 | 15,676,536 | -0.23(-1.43%) |
Jul 17, 2009 | 15.85 | 15.85 | 15.46 | 15.77 | 12,653,513 | +0.00(+0.00%) |
Jul 16, 2009 | 15.31 | 15.82 | 15.14 | 15.77 | 27,505,232 | -0.31(-1.94%) |
Jul 15, 2009 | 16.23 | 16.23 | 15.97 | 16.09 | 15,578,210 | +0.65(+4.19%) |
Jul 14, 2009 | 15.25 | 15.54 | 15.17 | 15.44 | 8,591,957 | +0.11(+0.71%) |
Jul 13, 2009 | 15.02 | 15.36 | 14.75 | 15.33 | 12,570,262 | +0.24(+1.60%) |
Jul 10, 2009 | 15.06 | 15.33 | 14.99 | 15.09 | 8,294,715 | -0.06(-0.41%) |
Jul 09, 2009 | 15.04 | 15.36 | 15.02 | 15.15 | 8,762,267 | +0.24(+1.62%) |
Jul 08, 2009 | 15.14 | 15.21 | 14.77 | 14.91 | 9,913,074 | -0.16(-1.03%) |
Jul 07, 2009 | 15.57 | 15.88 | 15.03 | 15.07 | 8,894,273 | -0.55(-3.54%) |
Jul 06, 2009 | 15.98 | 16.03 | 15.47 | 15.62 | 10,008,011 | -0.42(-2.62%) |
Jul 02, 2009 | 15.48 | 16.15 | 15.31 | 16.04 | 19,637,132 | +0.02(+0.15%) |