Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.80 | 17.94 | 17.55 | 17.89 | 6,180,445 | +0.12(+0.69%) |
Sep 29, 2009 | 17.95 | 18.07 | 17.74 | 17.77 | 5,604,544 | -0.27(-1.50%) |
Sep 28, 2009 | 17.85 | 18.14 | 17.79 | 18.04 | 5,198,714 | +0.31(+1.77%) |
Sep 25, 2009 | 18.01 | 18.08 | 17.51 | 17.72 | 8,355,307 | -0.22(-1.20%) |
Sep 24, 2009 | 18.48 | 18.72 | 17.80 | 17.94 | 15,210,541 | -1.18(-6.15%) |
Sep 23, 2009 | 18.84 | 19.42 | 18.79 | 19.11 | 11,246,384 | +0.21(+1.11%) |
Sep 22, 2009 | 18.53 | 18.94 | 18.33 | 18.90 | 6,747,235 | +0.51(+2.78%) |
Sep 21, 2009 | 18.30 | 18.58 | 18.17 | 18.39 | 5,133,891 | +0.12(+0.64%) |
Sep 18, 2009 | 18.46 | 18.46 | 18.10 | 18.28 | 7,723,112 | -0.04(-0.20%) |
Sep 17, 2009 | 18.15 | 18.36 | 18.04 | 18.31 | 6,181,053 | +0.18(+1.02%) |
Sep 16, 2009 | 17.70 | 18.21 | 17.65 | 18.13 | 5,286,061 | +0.41(+2.33%) |
Sep 15, 2009 | 17.78 | 17.78 | 17.57 | 17.72 | 2,738,015 | -0.08(-0.45%) |
Sep 14, 2009 | 17.55 | 17.80 | 17.48 | 17.80 | 3,854,907 | +0.20(+1.16%) |
Sep 11, 2009 | 17.48 | 17.64 | 17.40 | 17.59 | 3,488,395 | +0.09(+0.53%) |
Sep 10, 2009 | 17.44 | 17.51 | 17.24 | 17.50 | 3,171,583 | +0.08(+0.46%) |
Sep 09, 2009 | 17.24 | 17.48 | 16.97 | 17.42 | 5,150,988 | +0.18(+1.07%) |
Sep 08, 2009 | 17.35 | 17.41 | 17.09 | 17.24 | 4,706,850 | -0.03(-0.18%) |
Sep 04, 2009 | 17.12 | 17.30 | 16.96 | 17.27 | 4,997,966 | +0.19(+1.12%) |
Sep 03, 2009 | 16.96 | 17.09 | 16.72 | 17.08 | 4,327,522 | +0.15(+0.87%) |
Sep 02, 2009 | 16.87 | 17.07 | 16.82 | 16.93 | 4,449,690 | +0.00(+0.00%) |
Sep 01, 2009 | 17.52 | 17.52 | 16.86 | 16.93 | 7,505,009 | -0.49(-2.83%) |
Aug 31, 2009 | 17.44 | 17.48 | 17.24 | 17.42 | 3,680,231 | -0.08(-0.46%) |
Aug 28, 2009 | 17.56 | 17.67 | 17.33 | 17.50 | 3,309,363 | +0.00(+0.00%) |
Aug 27, 2009 | 17.40 | 17.54 | 17.20 | 17.50 | 3,983,678 | +0.09(+0.50%) |
Aug 26, 2009 | 17.43 | 17.49 | 17.28 | 17.41 | 5,165,359 | -0.10(-0.56%) |
Aug 25, 2009 | 17.59 | 17.70 | 17.46 | 17.51 | 4,201,833 | -0.05(-0.28%) |
Aug 24, 2009 | 17.48 | 17.64 | 17.41 | 17.56 | 3,497,057 | +0.07(+0.42%) |
Aug 21, 2009 | 17.36 | 17.64 | 17.10 | 17.49 | 6,244,385 | +0.25(+1.43%) |
Aug 20, 2009 | 17.22 | 17.24 | 17.01 | 17.24 | 3,752,582 | +0.11(+0.65%) |
Aug 19, 2009 | 16.84 | 17.18 | 16.82 | 17.13 | 3,046,780 | +0.16(+0.94%) |
Aug 18, 2009 | 16.95 | 17.05 | 16.85 | 16.97 | 3,177,150 | +0.14(+0.80%) |
Aug 17, 2009 | 16.94 | 17.15 | 16.80 | 16.84 | 4,881,396 | -0.42(-2.43%) |
Aug 14, 2009 | 17.38 | 17.43 | 17.03 | 17.25 | 5,116,334 | -0.14(-0.81%) |
Aug 13, 2009 | 17.38 | 17.43 | 17.18 | 17.40 | 5,216,493 | +0.24(+1.40%) |
Aug 12, 2009 | 17.20 | 17.29 | 16.73 | 17.16 | 4,618,056 | +0.30(+1.75%) |
Aug 11, 2009 | 16.90 | 16.99 | 16.73 | 16.86 | 3,404,684 | -0.12(-0.72%) |
Aug 10, 2009 | 17.09 | 17.24 | 16.84 | 16.98 | 5,549,432 | -0.14(-0.79%) |
Aug 07, 2009 | 16.47 | 17.16 | 16.37 | 17.12 | 9,404,476 | +0.97(+6.03%) |
Aug 06, 2009 | 16.29 | 16.32 | 16.07 | 16.15 | 6,035,447 | -0.14(-0.83%) |
Aug 05, 2009 | 16.43 | 16.44 | 16.10 | 16.28 | 5,685,688 | -0.17(-1.05%) |
Aug 04, 2009 | 16.31 | 16.53 | 16.15 | 16.45 | 6,839,099 | +0.14(+0.83%) |
Aug 03, 2009 | 16.32 | 16.45 | 16.02 | 16.32 | 7,877,346 | +0.00(+0.00%) |
Jul 31, 2009 | 16.26 | 16.46 | 16.16 | 16.32 | 5,159,160 | +0.09(+0.53%) |
Jul 30, 2009 | 16.60 | 16.60 | 16.13 | 16.23 | 8,627,259 | -0.38(-2.26%) |
Jul 29, 2009 | 16.37 | 16.63 | 16.29 | 16.61 | 7,639,119 | +0.21(+1.28%) |
Jul 28, 2009 | 16.21 | 16.52 | 16.18 | 16.40 | 6,042,122 | +0.07(+0.45%) |
Jul 27, 2009 | 16.21 | 16.34 | 16.04 | 16.32 | 5,079,719 | +0.19(+1.18%) |
Jul 24, 2009 | 15.99 | 16.15 | 15.90 | 16.13 | 3,737,947 | +0.07(+0.42%) |
Jul 23, 2009 | 15.55 | 16.16 | 15.55 | 16.07 | 6,467,450 | +0.33(+2.07%) |
Jul 22, 2009 | 15.76 | 15.82 | 15.55 | 15.74 | 4,134,161 | -0.05(-0.31%) |
Jul 21, 2009 | 15.85 | 15.87 | 15.55 | 15.79 | 5,848,239 | +0.02(+0.16%) |
Jul 20, 2009 | 15.60 | 15.77 | 15.55 | 15.76 | 5,479,513 | +0.15(+0.95%) |
Jul 17, 2009 | 15.69 | 15.69 | 15.43 | 15.62 | 4,391,109 | +0.01(+0.04%) |
Jul 16, 2009 | 15.51 | 15.66 | 15.35 | 15.61 | 7,768,200 | +0.03(+0.20%) |
Jul 15, 2009 | 15.30 | 15.62 | 15.15 | 15.58 | 8,294,573 | +0.41(+2.68%) |
Jul 14, 2009 | 15.15 | 15.17 | 14.96 | 15.17 | 4,847,676 | +0.01(+0.08%) |
Jul 13, 2009 | 14.88 | 15.17 | 14.68 | 15.16 | 5,258,310 | +0.23(+1.53%) |
Jul 10, 2009 | 14.89 | 15.04 | 14.78 | 14.93 | 5,047,176 | +0.02(+0.17%) |
Jul 09, 2009 | 15.10 | 15.10 | 14.78 | 14.91 | 5,534,949 | -0.11(-0.74%) |
Jul 08, 2009 | 15.03 | 15.10 | 14.91 | 15.02 | 7,270,621 | +0.07(+0.49%) |
Jul 07, 2009 | 15.36 | 15.48 | 14.91 | 14.94 | 6,382,114 | -0.49(-3.19%) |
Jul 06, 2009 | 15.23 | 15.46 | 15.19 | 15.44 | 5,787,910 | +0.15(+0.97%) |
Jul 02, 2009 | 15.62 | 15.62 | 15.19 | 15.29 | 8,930,261 | -0.47(-2.97%) |