Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.96 | 18.99 | 18.29 | 18.43 | 3,517,793 | -0.52(-2.74%) |
Sep 29, 2009 | 18.95 | 19.15 | 18.79 | 18.95 | 2,350,690 | +0.08(+0.40%) |
Sep 28, 2009 | 18.28 | 18.96 | 18.28 | 18.88 | 2,429,917 | +0.63(+3.47%) |
Sep 25, 2009 | 18.40 | 18.62 | 18.18 | 18.24 | 1,948,679 | -0.25(-1.34%) |
Sep 24, 2009 | 18.99 | 18.99 | 18.25 | 18.49 | 2,818,824 | -0.48(-2.52%) |
Sep 23, 2009 | 18.96 | 19.20 | 18.79 | 18.97 | 4,367,117 | +0.02(+0.09%) |
Sep 22, 2009 | 18.98 | 19.23 | 18.89 | 18.95 | 3,347,244 | +0.18(+0.97%) |
Sep 21, 2009 | 18.49 | 18.93 | 18.35 | 18.77 | 2,485,215 | +0.00(+0.02%) |
Sep 18, 2009 | 19.11 | 19.15 | 18.55 | 18.77 | 2,887,760 | -0.22(-1.16%) |
Sep 17, 2009 | 18.89 | 19.10 | 18.82 | 18.99 | 4,194,864 | -0.05(-0.25%) |
Sep 16, 2009 | 19.03 | 19.24 | 18.86 | 19.04 | 3,319,996 | +0.21(+1.10%) |
Sep 15, 2009 | 18.27 | 18.96 | 18.22 | 18.83 | 5,800,788 | +0.61(+3.32%) |
Sep 14, 2009 | 18.02 | 18.23 | 17.87 | 18.22 | 3,350,492 | +0.01(+0.04%) |
Sep 11, 2009 | 18.08 | 18.45 | 18.03 | 18.22 | 4,261,197 | +0.19(+1.05%) |
Sep 10, 2009 | 17.85 | 18.05 | 17.45 | 18.03 | 2,529,113 | +0.15(+0.85%) |
Sep 09, 2009 | 17.54 | 17.92 | 17.31 | 17.87 | 3,448,065 | +0.22(+1.24%) |
Sep 08, 2009 | 17.41 | 17.67 | 17.20 | 17.66 | 2,667,201 | +0.43(+2.47%) |
Sep 04, 2009 | 17.25 | 17.37 | 17.02 | 17.23 | 3,171,212 | -0.01(-0.08%) |
Sep 03, 2009 | 17.23 | 17.41 | 17.02 | 17.24 | 3,141,797 | +0.14(+0.82%) |
Sep 02, 2009 | 17.06 | 17.38 | 17.00 | 17.10 | 4,494,930 | -0.14(-0.82%) |
Sep 01, 2009 | 17.67 | 18.00 | 17.22 | 17.24 | 2,673,802 | -0.64(-3.57%) |
Aug 31, 2009 | 18.06 | 18.12 | 17.81 | 17.88 | 2,176,014 | -0.46(-2.52%) |
Aug 28, 2009 | 18.35 | 18.41 | 18.22 | 18.34 | 1,512,185 | +0.06(+0.34%) |
Aug 27, 2009 | 18.52 | 18.56 | 18.11 | 18.28 | 2,224,931 | -0.14(-0.78%) |
Aug 26, 2009 | 18.56 | 18.73 | 18.32 | 18.43 | 2,069,726 | -0.19(-1.01%) |
Aug 25, 2009 | 18.75 | 18.76 | 18.41 | 18.62 | 2,423,672 | +0.15(+0.82%) |
Aug 24, 2009 | 19.08 | 19.08 | 18.34 | 18.46 | 2,780,248 | -0.40(-2.11%) |
Aug 21, 2009 | 18.71 | 18.92 | 18.63 | 18.86 | 2,590,357 | +0.36(+1.96%) |
Aug 20, 2009 | 17.90 | 18.52 | 17.86 | 18.50 | 2,829,497 | +0.61(+3.39%) |
Aug 19, 2009 | 17.42 | 18.21 | 17.41 | 17.89 | 3,964,854 | +0.07(+0.40%) |
Aug 18, 2009 | 17.64 | 17.89 | 17.64 | 17.82 | 2,529,504 | +0.00(+0.00%) |
Aug 17, 2009 | 18.20 | 18.26 | 17.54 | 17.82 | 2,981,024 | -0.73(-3.96%) |
Aug 14, 2009 | 18.83 | 18.83 | 18.34 | 18.55 | 5,222,115 | -0.23(-1.20%) |
Aug 13, 2009 | 18.37 | 18.83 | 18.34 | 18.78 | 4,241,395 | +0.50(+2.76%) |
Aug 12, 2009 | 17.89 | 18.46 | 17.84 | 18.28 | 1,895,191 | +0.34(+1.91%) |
Aug 11, 2009 | 17.77 | 18.03 | 17.61 | 17.93 | 3,702,550 | -0.07(-0.36%) |
Aug 10, 2009 | 18.00 | 18.13 | 17.87 | 18.00 | 4,976,733 | -0.08(-0.44%) |
Aug 07, 2009 | 17.68 | 18.24 | 17.52 | 18.08 | 3,513,550 | +0.56(+3.19%) |
Aug 06, 2009 | 17.66 | 17.78 | 17.41 | 17.52 | 3,141,024 | -0.09(-0.53%) |
Aug 05, 2009 | 17.60 | 17.68 | 17.40 | 17.61 | 2,998,730 | +0.03(+0.20%) |
Aug 04, 2009 | 17.42 | 17.70 | 17.19 | 17.58 | 5,011,360 | +0.04(+0.25%) |
Aug 03, 2009 | 17.02 | 17.61 | 17.02 | 17.53 | 2,436,334 | +0.51(+2.98%) |
Jul 31, 2009 | 16.60 | 17.14 | 16.60 | 17.02 | 2,191,200 | +0.24(+1.45%) |
Jul 30, 2009 | 16.60 | 17.06 | 16.56 | 16.78 | 2,753,470 | +0.47(+2.88%) |
Jul 29, 2009 | 16.35 | 16.59 | 16.08 | 16.31 | 2,901,540 | -0.27(-1.61%) |
Jul 28, 2009 | 16.22 | 16.61 | 16.07 | 16.58 | 3,286,364 | +0.22(+1.36%) |
Jul 27, 2009 | 16.64 | 16.66 | 16.32 | 16.36 | 4,175,192 | -0.12(-0.73%) |
Jul 24, 2009 | 16.12 | 17.10 | 16.12 | 16.48 | 7,890,157 | +0.99(+6.37%) |
Jul 23, 2009 | 14.46 | 15.49 | 14.45 | 15.49 | 5,098,717 | +1.03(+7.11%) |
Jul 22, 2009 | 14.16 | 14.59 | 14.09 | 14.46 | 1,782,836 | +0.17(+1.20%) |
Jul 21, 2009 | 14.42 | 14.69 | 13.86 | 14.29 | 2,323,518 | +0.05(+0.34%) |
Jul 20, 2009 | 13.88 | 14.25 | 13.85 | 14.24 | 2,052,662 | +0.48(+3.46%) |
Jul 17, 2009 | 13.76 | 13.89 | 13.62 | 13.76 | 2,087,861 | -0.07(-0.47%) |
Jul 16, 2009 | 13.34 | 13.89 | 13.19 | 13.83 | 3,401,087 | +0.49(+3.65%) |
Jul 15, 2009 | 12.87 | 13.36 | 12.75 | 13.34 | 2,940,280 | +0.71(+5.62%) |
Jul 14, 2009 | 12.58 | 12.73 | 12.47 | 12.63 | 1,685,591 | +0.02(+0.19%) |
Jul 13, 2009 | 12.22 | 12.61 | 12.20 | 12.61 | 2,536,114 | +0.38(+3.08%) |
Jul 10, 2009 | 12.17 | 12.37 | 11.93 | 12.23 | 1,270,705 | -0.04(-0.33%) |
Jul 09, 2009 | 12.16 | 12.43 | 12.10 | 12.27 | 2,106,617 | +0.17(+1.39%) |
Jul 08, 2009 | 12.13 | 12.28 | 11.89 | 12.11 | 2,814,647 | +0.03(+0.28%) |
Jul 07, 2009 | 12.25 | 12.33 | 12.06 | 12.07 | 2,522,792 | -0.26(-2.11%) |
Jul 06, 2009 | 12.39 | 12.40 | 11.85 | 12.33 | 3,408,797 | -0.25(-2.02%) |
Jul 02, 2009 | 12.71 | 12.71 | 12.45 | 12.59 | 2,036,675 | -0.36(-2.78%) |