Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.22 | 19.30 | 18.70 | 18.86 | 3,027,804 | -0.36(-1.88%) |
Sep 29, 2009 | 19.53 | 19.56 | 19.15 | 19.22 | 1,910,114 | -0.23(-1.20%) |
Sep 28, 2009 | 19.11 | 19.56 | 19.10 | 19.46 | 1,111,435 | +0.35(+1.85%) |
Sep 25, 2009 | 19.42 | 19.62 | 19.07 | 19.10 | 1,572,562 | -0.38(-1.93%) |
Sep 24, 2009 | 20.13 | 20.13 | 19.35 | 19.48 | 2,887,562 | -0.58(-2.89%) |
Sep 23, 2009 | 20.44 | 20.49 | 20.05 | 20.06 | 1,712,575 | -0.36(-1.77%) |
Sep 22, 2009 | 20.62 | 20.62 | 20.34 | 20.42 | 1,723,887 | -0.04(-0.18%) |
Sep 21, 2009 | 20.44 | 20.64 | 20.26 | 20.46 | 1,367,081 | -0.21(-1.02%) |
Sep 18, 2009 | 20.52 | 20.73 | 20.45 | 20.67 | 1,720,365 | +0.29(+1.41%) |
Sep 17, 2009 | 20.24 | 20.44 | 20.11 | 20.39 | 1,863,810 | +0.27(+1.35%) |
Sep 16, 2009 | 20.19 | 20.29 | 20.03 | 20.11 | 2,877,128 | +0.03(+0.15%) |
Sep 15, 2009 | 20.30 | 20.38 | 19.94 | 20.08 | 1,289,256 | -0.17(-0.86%) |
Sep 14, 2009 | 20.06 | 20.30 | 19.77 | 20.26 | 2,275,849 | -0.06(-0.30%) |
Sep 11, 2009 | 20.17 | 20.46 | 20.17 | 20.32 | 976,680 | +0.07(+0.33%) |
Sep 10, 2009 | 19.95 | 20.31 | 19.83 | 20.25 | 878,436 | +0.33(+1.67%) |
Sep 09, 2009 | 19.51 | 19.97 | 19.44 | 19.92 | 1,228,694 | +0.41(+2.09%) |
Sep 08, 2009 | 19.80 | 19.87 | 19.27 | 19.51 | 1,325,203 | -0.17(-0.84%) |
Sep 04, 2009 | 19.40 | 19.68 | 19.25 | 19.68 | 974,829 | +0.27(+1.40%) |
Sep 03, 2009 | 19.41 | 19.44 | 18.86 | 19.41 | 969,379 | +0.15(+0.78%) |
Sep 02, 2009 | 19.21 | 19.34 | 19.00 | 19.25 | 992,515 | -0.09(-0.47%) |
Sep 01, 2009 | 19.68 | 19.79 | 19.11 | 19.35 | 2,121,359 | -0.47(-2.40%) |
Aug 31, 2009 | 20.08 | 20.10 | 19.76 | 19.82 | 1,157,268 | -0.37(-1.83%) |
Aug 28, 2009 | 20.51 | 20.80 | 20.08 | 20.19 | 961,248 | -0.16(-0.78%) |
Aug 27, 2009 | 20.13 | 20.51 | 19.73 | 20.35 | 1,388,000 | +0.31(+1.54%) |
Aug 26, 2009 | 19.91 | 20.19 | 19.79 | 20.04 | 1,052,046 | +0.14(+0.72%) |
Aug 25, 2009 | 20.15 | 20.15 | 19.79 | 19.90 | 965,356 | +0.02(+0.11%) |
Aug 24, 2009 | 20.06 | 20.18 | 19.80 | 19.87 | 986,563 | -0.08(-0.38%) |
Aug 21, 2009 | 19.66 | 20.23 | 19.65 | 19.95 | 1,374,894 | +0.29(+1.50%) |
Aug 20, 2009 | 19.62 | 19.71 | 19.27 | 19.65 | 1,177,087 | +0.19(+0.97%) |
Aug 19, 2009 | 18.67 | 19.50 | 18.50 | 19.47 | 1,904,176 | -0.08(-0.39%) |
Aug 18, 2009 | 19.47 | 19.60 | 19.30 | 19.54 | 921,190 | +0.14(+0.74%) |
Aug 17, 2009 | 19.64 | 19.69 | 19.37 | 19.40 | 1,032,478 | -0.52(-2.61%) |
Aug 14, 2009 | 20.43 | 20.48 | 19.71 | 19.92 | 1,305,632 | -0.43(-2.11%) |
Aug 13, 2009 | 20.28 | 20.40 | 20.02 | 20.35 | 1,378,128 | +0.18(+0.90%) |
Aug 12, 2009 | 19.68 | 20.36 | 19.65 | 20.17 | 1,939,190 | +0.41(+2.10%) |
Aug 11, 2009 | 20.20 | 20.30 | 19.71 | 19.75 | 3,144,974 | -0.62(-3.03%) |
Aug 10, 2009 | 20.69 | 20.91 | 20.29 | 20.37 | 2,357,864 | -0.57(-2.70%) |
Aug 07, 2009 | 19.90 | 21.15 | 19.84 | 20.94 | 3,073,572 | +1.48(+7.59%) |
Aug 06, 2009 | 19.35 | 19.51 | 19.16 | 19.46 | 2,207,081 | +0.26(+1.33%) |
Aug 05, 2009 | 19.88 | 19.88 | 19.03 | 19.20 | 1,827,593 | -0.63(-3.19%) |
Aug 04, 2009 | 19.13 | 19.84 | 18.97 | 19.84 | 2,418,329 | +0.52(+2.69%) |
Aug 03, 2009 | 18.67 | 19.45 | 18.21 | 19.32 | 2,976,281 | +0.63(+3.35%) |
Jul 31, 2009 | 18.59 | 18.86 | 18.28 | 18.69 | 1,801,581 | +0.14(+0.77%) |
Jul 30, 2009 | 18.74 | 18.86 | 18.39 | 18.55 | 1,457,052 | +0.16(+0.86%) |
Jul 29, 2009 | 18.35 | 18.53 | 18.24 | 18.39 | 1,283,401 | -0.30(-1.61%) |
Jul 28, 2009 | 18.59 | 18.81 | 18.47 | 18.69 | 1,775,043 | -0.02(-0.08%) |
Jul 27, 2009 | 18.75 | 18.80 | 18.51 | 18.70 | 1,770,236 | -0.12(-0.64%) |
Jul 24, 2009 | 18.45 | 18.85 | 18.24 | 18.83 | 2,000 | +0.27(+1.46%) |
Jul 23, 2009 | 17.45 | 18.71 | 17.05 | 18.55 | 3,654,980 | +1.21(+6.95%) |
Jul 22, 2009 | 18.22 | 18.22 | 17.12 | 17.35 | 4,576,834 | -0.32(-1.83%) |
Jul 21, 2009 | 17.60 | 17.72 | 17.36 | 17.67 | 2,877,855 | +0.28(+1.60%) |
Jul 20, 2009 | 17.08 | 17.45 | 17.02 | 17.39 | 2,316,737 | +0.34(+1.99%) |
Jul 17, 2009 | 16.83 | 17.14 | 16.62 | 17.05 | 2,128,994 | +0.17(+0.98%) |
Jul 16, 2009 | 16.41 | 16.96 | 16.32 | 16.89 | 3,617,990 | -0.17(-0.97%) |
Jul 15, 2009 | 16.33 | 17.12 | 16.31 | 17.05 | 2,345,035 | +0.95(+5.90%) |
Jul 14, 2009 | 15.94 | 16.12 | 15.76 | 16.10 | 1,220,796 | +0.21(+1.33%) |
Jul 13, 2009 | 15.64 | 15.92 | 15.63 | 15.89 | 2,313,975 | +0.18(+1.15%) |
Jul 10, 2009 | 15.65 | 16.03 | 15.62 | 15.71 | 1,983,272 | -0.11(-0.67%) |
Jul 09, 2009 | 15.58 | 16.01 | 15.45 | 15.82 | 3,275,074 | +0.31(+1.99%) |
Jul 08, 2009 | 15.79 | 15.82 | 15.26 | 15.51 | 2,934,247 | -0.12(-0.77%) |
Jul 07, 2009 | 16.11 | 16.21 | 15.60 | 15.63 | 2,240,813 | -0.63(-3.89%) |
Jul 06, 2009 | 16.17 | 16.40 | 15.87 | 16.26 | 2,511,146 | +0.17(+1.03%) |
Jul 02, 2009 | 17.39 | 17.78 | 16.10 | 16.10 | 2,827,651 | -1.68(-9.46%) |