Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.92 | 16.97 | 16.68 | 16.90 | 18,098,458 | +0.01(+0.04%) |
Sep 29, 2009 | 17.09 | 17.12 | 16.77 | 16.89 | 14,792,875 | -0.22(-1.27%) |
Sep 28, 2009 | 16.74 | 17.26 | 16.72 | 17.11 | 15,909,545 | +0.32(+1.90%) |
Sep 25, 2009 | 16.68 | 17.00 | 16.63 | 16.79 | 17,884,390 | +0.07(+0.43%) |
Sep 24, 2009 | 16.64 | 16.84 | 16.54 | 16.72 | 15,715,248 | +0.04(+0.26%) |
Sep 23, 2009 | 16.81 | 16.90 | 16.63 | 16.68 | 14,990,828 | -0.09(-0.54%) |
Sep 22, 2009 | 16.86 | 16.97 | 16.72 | 16.77 | 18,721,522 | -0.18(-1.07%) |
Sep 21, 2009 | 16.67 | 16.99 | 16.66 | 16.95 | 14,536,358 | +0.32(+1.90%) |
Sep 18, 2009 | 16.79 | 16.81 | 16.46 | 16.63 | 24,932,984 | -0.03(-0.15%) |
Sep 17, 2009 | 16.87 | 16.93 | 16.53 | 16.66 | 24,258,792 | -0.17(-1.04%) |
Sep 16, 2009 | 16.85 | 16.94 | 16.69 | 16.83 | 15,345,324 | +0.08(+0.50%) |
Sep 15, 2009 | 16.91 | 17.04 | 16.75 | 16.75 | 17,736,186 | -0.16(-0.97%) |
Sep 14, 2009 | 16.73 | 16.98 | 16.68 | 16.91 | 15,049,345 | +0.16(+0.93%) |
Sep 11, 2009 | 16.89 | 16.93 | 16.63 | 16.76 | 20,374,596 | -0.09(-0.52%) |
Sep 10, 2009 | 17.38 | 17.38 | 16.73 | 16.84 | 26,729,298 | -0.32(-1.84%) |
Sep 09, 2009 | 17.02 | 17.27 | 16.98 | 17.16 | 21,302,090 | +0.14(+0.81%) |
Sep 08, 2009 | 16.86 | 17.04 | 16.70 | 17.02 | 18,051,962 | +0.25(+1.52%) |
Sep 04, 2009 | 16.50 | 16.82 | 16.50 | 16.77 | 12,993,788 | +0.24(+1.47%) |
Sep 03, 2009 | 16.61 | 16.63 | 16.36 | 16.52 | 13,327,164 | +0.06(+0.38%) |
Sep 02, 2009 | 16.42 | 16.63 | 16.33 | 16.46 | 17,652,572 | +0.06(+0.38%) |
Sep 01, 2009 | 16.31 | 16.74 | 16.24 | 16.40 | 20,689,474 | +0.02(+0.13%) |
Aug 31, 2009 | 16.35 | 16.50 | 16.25 | 16.38 | 17,703,062 | -0.07(-0.42%) |
Aug 28, 2009 | 16.73 | 16.81 | 16.30 | 16.45 | 16,355,989 | -0.21(-1.24%) |
Aug 27, 2009 | 16.72 | 16.78 | 16.45 | 16.65 | 15,375,669 | -0.15(-0.89%) |
Aug 26, 2009 | 16.80 | 16.92 | 16.74 | 16.80 | 13,782,686 | -0.01(-0.04%) |
Aug 25, 2009 | 16.66 | 17.00 | 16.62 | 16.81 | 15,947,580 | +0.09(+0.54%) |
Aug 24, 2009 | 16.77 | 16.78 | 16.56 | 16.72 | 16,413,449 | -0.03(-0.20%) |
Aug 21, 2009 | 16.86 | 17.04 | 16.70 | 16.75 | 21,999,832 | +0.04(+0.26%) |
Aug 20, 2009 | 16.51 | 16.84 | 16.40 | 16.71 | 26,261,044 | +0.27(+1.65%) |
Aug 19, 2009 | 16.00 | 16.47 | 15.92 | 16.44 | 18,855,792 | +0.33(+2.04%) |
Aug 18, 2009 | 16.22 | 16.23 | 16.00 | 16.11 | 16,852,408 | +0.03(+0.18%) |
Aug 17, 2009 | 16.05 | 16.28 | 16.02 | 16.08 | 18,445,676 | -0.26(-1.58%) |
Aug 14, 2009 | 16.36 | 16.37 | 16.03 | 16.34 | 21,243,048 | -0.09(-0.53%) |
Aug 13, 2009 | 16.72 | 16.72 | 16.35 | 16.42 | 17,210,956 | -0.24(-1.44%) |
Aug 12, 2009 | 16.68 | 16.90 | 16.56 | 16.66 | 21,487,158 | +0.07(+0.44%) |
Aug 11, 2009 | 16.57 | 16.80 | 16.44 | 16.59 | 17,148,026 | -0.13(-0.76%) |
Aug 10, 2009 | 16.69 | 16.82 | 16.55 | 16.72 | 16,860,124 | +0.09(+0.52%) |
Aug 07, 2009 | 16.84 | 16.90 | 16.57 | 16.63 | 21,856,500 | +0.11(+0.68%) |
Aug 06, 2009 | 17.04 | 17.11 | 16.51 | 16.52 | 28,298,626 | -0.51(-2.97%) |
Aug 05, 2009 | 17.38 | 17.41 | 16.97 | 17.02 | 25,285,648 | -0.36(-2.07%) |
Aug 04, 2009 | 17.78 | 17.85 | 17.22 | 17.38 | 24,737,318 | -0.53(-2.94%) |
Aug 03, 2009 | 17.87 | 18.01 | 17.67 | 17.91 | 13,559,686 | +0.13(+0.72%) |
Jul 31, 2009 | 18.14 | 18.14 | 17.77 | 17.78 | 13,268,711 | -0.24(-1.31%) |
Jul 30, 2009 | 18.10 | 18.17 | 17.95 | 18.02 | 19,868,920 | -0.08(-0.46%) |
Jul 29, 2009 | 17.95 | 18.16 | 17.95 | 18.10 | 14,874,013 | +0.03(+0.16%) |
Jul 28, 2009 | 17.81 | 18.11 | 17.74 | 18.07 | 21,316,798 | +0.28(+1.59%) |
Jul 27, 2009 | 17.69 | 17.81 | 17.58 | 17.79 | 15,631,427 | +0.19(+1.07%) |
Jul 24, 2009 | 17.46 | 17.65 | 17.33 | 17.60 | 17,424,282 | +0.03(+0.19%) |
Jul 23, 2009 | 17.36 | 17.78 | 17.30 | 17.57 | 31,256,448 | +0.17(+1.00%) |
Jul 22, 2009 | 16.87 | 17.45 | 16.86 | 17.39 | 34,936,016 | -0.25(-1.42%) |
Jul 21, 2009 | 17.41 | 17.66 | 17.30 | 17.65 | 25,850,166 | +0.21(+1.21%) |
Jul 20, 2009 | 17.38 | 17.50 | 17.15 | 17.43 | 20,333,414 | +0.05(+0.29%) |
Jul 17, 2009 | 17.45 | 17.63 | 17.32 | 17.38 | 34,037,864 | +0.35(+2.05%) |
Jul 16, 2009 | 16.68 | 17.16 | 16.65 | 17.04 | 24,729,944 | +0.38(+2.29%) |
Jul 15, 2009 | 16.50 | 16.73 | 16.32 | 16.65 | 22,872,764 | +0.33(+2.03%) |
Jul 14, 2009 | 16.48 | 16.58 | 16.26 | 16.32 | 16,258,494 | -0.14(-0.84%) |
Jul 13, 2009 | 16.21 | 16.47 | 16.04 | 16.46 | 18,284,886 | +0.31(+1.91%) |
Jul 10, 2009 | 16.22 | 16.34 | 16.12 | 16.15 | 16,510,311 | -0.10(-0.60%) |
Jul 09, 2009 | 16.31 | 16.34 | 16.14 | 16.25 | 16,676,027 | -0.08(-0.47%) |
Jul 08, 2009 | 16.62 | 16.66 | 16.27 | 16.33 | 23,459,768 | -0.10(-0.60%) |
Jul 07, 2009 | 16.60 | 16.64 | 16.42 | 16.42 | 19,787,110 | -0.20(-1.22%) |
Jul 06, 2009 | 16.71 | 16.81 | 16.45 | 16.63 | 18,849,154 | -0.05(-0.33%) |
Jul 02, 2009 | 16.90 | 16.97 | 16.68 | 16.68 | 18,986,078 | -0.34(-1.99%) |