Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.48 | 19.50 | 19.22 | 19.36 | 3,357,262 | -0.06(-0.30%) |
Sep 29, 2009 | 19.57 | 19.59 | 19.23 | 19.41 | 4,312,565 | -0.11(-0.58%) |
Sep 28, 2009 | 19.27 | 19.54 | 19.25 | 19.53 | 2,960,001 | +0.30(+1.56%) |
Sep 25, 2009 | 19.20 | 19.34 | 19.13 | 19.23 | 2,814,550 | +0.16(+0.82%) |
Sep 24, 2009 | 19.22 | 19.34 | 18.96 | 19.07 | 3,127,450 | -0.34(-1.74%) |
Sep 23, 2009 | 19.67 | 19.71 | 19.40 | 19.41 | 2,844,407 | +0.01(+0.05%) |
Sep 22, 2009 | 19.47 | 19.49 | 19.36 | 19.40 | 4,597,651 | +0.14(+0.74%) |
Sep 21, 2009 | 19.11 | 19.30 | 19.11 | 19.26 | 1,806,765 | +0.10(+0.54%) |
Sep 18, 2009 | 19.25 | 19.28 | 19.09 | 19.16 | 3,792,947 | +0.12(+0.62%) |
Sep 17, 2009 | 19.12 | 19.20 | 18.93 | 19.04 | 1,920,928 | +0.06(+0.31%) |
Sep 16, 2009 | 19.01 | 19.10 | 18.92 | 18.98 | 2,332,927 | -0.01(-0.05%) |
Sep 15, 2009 | 19.07 | 19.08 | 18.86 | 18.99 | 2,125,150 | -0.33(-1.72%) |
Sep 14, 2009 | 19.28 | 19.40 | 19.24 | 19.32 | 1,259,338 | +0.02(+0.13%) |
Sep 11, 2009 | 19.42 | 19.45 | 19.26 | 19.30 | 1,179,340 | -0.05(-0.28%) |
Sep 10, 2009 | 19.19 | 19.37 | 19.05 | 19.35 | 1,013,775 | +0.14(+0.71%) |
Sep 09, 2009 | 19.10 | 19.35 | 19.05 | 19.21 | 2,461,173 | +0.10(+0.51%) |
Sep 08, 2009 | 19.13 | 19.19 | 18.98 | 19.12 | 1,316,226 | -0.01(-0.05%) |
Sep 04, 2009 | 18.97 | 19.15 | 18.93 | 19.13 | 1,637,287 | +0.22(+1.14%) |
Sep 03, 2009 | 19.05 | 19.07 | 18.81 | 18.91 | 1,672,867 | -0.23(-1.18%) |
Sep 02, 2009 | 18.91 | 19.22 | 18.91 | 19.14 | 3,279,216 | +0.16(+0.85%) |
Sep 01, 2009 | 19.17 | 19.39 | 18.93 | 18.97 | 2,660,869 | -0.18(-0.95%) |
Aug 31, 2009 | 19.04 | 19.20 | 18.93 | 19.16 | 1,992,009 | -0.02(-0.10%) |
Aug 28, 2009 | 19.51 | 19.52 | 19.10 | 19.17 | 1,301,950 | -0.22(-1.11%) |
Aug 27, 2009 | 19.22 | 19.45 | 19.19 | 19.39 | 2,763,368 | +0.22(+1.15%) |
Aug 26, 2009 | 19.17 | 19.20 | 19.02 | 19.17 | 1,851,259 | -0.01(-0.05%) |
Aug 25, 2009 | 19.24 | 19.37 | 19.17 | 19.18 | 1,834,895 | -0.14(-0.73%) |
Aug 24, 2009 | 19.37 | 19.49 | 19.23 | 19.32 | 3,061,118 | -0.29(-1.47%) |
Aug 21, 2009 | 19.63 | 19.84 | 19.56 | 19.61 | 2,906,309 | +0.32(+1.68%) |
Aug 20, 2009 | 19.15 | 19.57 | 19.10 | 19.29 | 1,507,006 | +0.18(+0.92%) |
Aug 19, 2009 | 18.94 | 19.37 | 18.93 | 19.11 | 1,876,236 | +0.08(+0.44%) |
Aug 18, 2009 | 18.73 | 19.05 | 18.72 | 19.03 | 2,191,634 | +0.51(+2.78%) |
Aug 17, 2009 | 18.53 | 18.77 | 18.48 | 18.51 | 2,699,913 | -0.35(-1.84%) |
Aug 14, 2009 | 19.05 | 19.06 | 18.69 | 18.86 | 1,700,132 | -0.18(-0.93%) |
Aug 13, 2009 | 19.07 | 19.12 | 18.93 | 19.04 | 2,036,863 | -0.18(-0.92%) |
Aug 12, 2009 | 19.00 | 19.31 | 19.00 | 19.21 | 3,745,593 | +0.31(+1.63%) |
Aug 11, 2009 | 18.96 | 18.98 | 18.85 | 18.91 | 2,392,573 | -0.15(-0.80%) |
Aug 10, 2009 | 19.12 | 19.15 | 18.95 | 19.06 | 1,824,462 | +0.03(+0.18%) |
Aug 07, 2009 | 18.96 | 19.15 | 18.94 | 19.02 | 1,995,041 | +0.32(+1.73%) |
Aug 06, 2009 | 18.86 | 18.88 | 18.52 | 18.70 | 2,591,186 | -0.40(-2.08%) |
Aug 05, 2009 | 19.17 | 19.19 | 18.96 | 19.10 | 2,029,468 | +0.06(+0.34%) |
Aug 04, 2009 | 18.99 | 19.11 | 18.92 | 19.03 | 2,052,936 | -0.09(-0.46%) |
Aug 03, 2009 | 19.03 | 19.18 | 18.96 | 19.12 | 2,526,561 | +0.36(+1.93%) |
Jul 31, 2009 | 18.81 | 18.90 | 18.62 | 18.76 | 2,202,822 | -0.09(-0.47%) |
Jul 30, 2009 | 18.94 | 19.11 | 18.83 | 18.85 | 2,137,401 | +0.04(+0.21%) |
Jul 29, 2009 | 18.85 | 18.91 | 18.68 | 18.81 | 3,402,038 | -0.15(-0.78%) |
Jul 28, 2009 | 18.90 | 19.05 | 18.80 | 18.95 | 2,256,467 | +0.06(+0.34%) |
Jul 27, 2009 | 18.84 | 18.95 | 18.69 | 18.89 | 3,201,336 | +0.14(+0.73%) |
Jul 24, 2009 | 18.70 | 18.77 | 18.62 | 18.75 | 1,846,801 | -0.08(-0.42%) |
Jul 23, 2009 | 18.60 | 19.01 | 18.57 | 18.83 | 5,426,620 | +0.28(+1.50%) |
Jul 22, 2009 | 18.70 | 18.75 | 18.52 | 18.55 | 2,660,146 | -0.13(-0.71%) |
Jul 21, 2009 | 18.65 | 18.74 | 18.55 | 18.68 | 2,722,801 | +0.16(+0.87%) |
Jul 20, 2009 | 18.42 | 18.54 | 18.32 | 18.52 | 3,051,617 | +0.71(+3.99%) |
Jul 17, 2009 | 17.79 | 17.85 | 17.72 | 17.81 | 2,036,724 | -0.25(-1.38%) |
Jul 16, 2009 | 17.97 | 18.11 | 17.92 | 18.06 | 1,980,591 | +0.17(+0.96%) |
Jul 15, 2009 | 17.97 | 17.99 | 17.82 | 17.89 | 2,998,137 | +0.04(+0.25%) |
Jul 14, 2009 | 17.75 | 18.05 | 17.62 | 17.85 | 4,312,679 | +0.16(+0.91%) |
Jul 13, 2009 | 17.44 | 17.71 | 17.37 | 17.69 | 2,850,557 | +0.45(+2.62%) |
Jul 10, 2009 | 17.14 | 17.36 | 17.14 | 17.23 | 2,438,721 | -0.31(-1.76%) |
Jul 09, 2009 | 17.48 | 17.64 | 17.36 | 17.54 | 3,867,917 | +0.47(+2.75%) |
Jul 08, 2009 | 17.11 | 17.13 | 16.98 | 17.07 | 2,774,432 | +0.24(+1.43%) |
Jul 07, 2009 | 17.01 | 17.04 | 16.82 | 16.83 | 2,053,709 | -0.38(-2.22%) |
Jul 06, 2009 | 16.93 | 17.23 | 16.92 | 17.22 | 2,212,987 | +0.14(+0.83%) |
Jul 02, 2009 | 17.16 | 17.16 | 16.96 | 17.07 | 3,126,498 | -0.58(-3.30%) |