Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.77 | 18.79 | 18.11 | 18.24 | 3,554,217 | -0.51(-2.74%) |
Sep 29, 2009 | 18.75 | 18.95 | 18.60 | 18.76 | 2,375,029 | +0.07(+0.40%) |
Sep 28, 2009 | 18.10 | 18.77 | 18.10 | 18.68 | 2,455,076 | +0.63(+3.47%) |
Sep 25, 2009 | 18.21 | 18.43 | 17.99 | 18.06 | 1,968,856 | -0.25(-1.34%) |
Sep 24, 2009 | 18.80 | 18.80 | 18.07 | 18.30 | 2,848,011 | -0.47(-2.52%) |
Sep 23, 2009 | 18.77 | 19.00 | 18.60 | 18.78 | 4,412,335 | +0.02(+0.09%) |
Sep 22, 2009 | 18.78 | 19.04 | 18.69 | 18.76 | 3,381,902 | +0.18(+0.97%) |
Sep 21, 2009 | 18.30 | 18.73 | 18.17 | 18.58 | 2,510,947 | +0.00(+0.02%) |
Sep 18, 2009 | 18.91 | 18.96 | 18.36 | 18.57 | 2,917,660 | -0.22(-1.16%) |
Sep 17, 2009 | 18.70 | 18.91 | 18.63 | 18.79 | 4,238,298 | -0.05(-0.25%) |
Sep 16, 2009 | 18.83 | 19.04 | 18.67 | 18.84 | 3,354,372 | +0.20(+1.10%) |
Sep 15, 2009 | 18.08 | 18.76 | 18.03 | 18.64 | 5,860,850 | +0.60(+3.33%) |
Sep 14, 2009 | 17.83 | 18.05 | 17.69 | 18.04 | 3,385,183 | +0.01(+0.04%) |
Sep 11, 2009 | 17.90 | 18.26 | 17.84 | 18.03 | 4,305,318 | +0.19(+1.05%) |
Sep 10, 2009 | 17.67 | 17.87 | 17.27 | 17.84 | 2,555,300 | +0.07(+0.42%) |
Sep 09, 2009 | 17.43 | 17.81 | 17.20 | 17.77 | 3,469,066 | +0.22(+1.24%) |
Sep 08, 2009 | 17.30 | 17.56 | 17.09 | 17.55 | 2,683,447 | +0.42(+2.47%) |
Sep 04, 2009 | 17.14 | 17.27 | 16.92 | 17.13 | 3,190,527 | -0.01(-0.08%) |
Sep 03, 2009 | 17.13 | 17.31 | 16.92 | 17.14 | 3,160,933 | +0.14(+0.82%) |
Sep 02, 2009 | 16.96 | 17.28 | 16.90 | 17.00 | 4,522,308 | -0.14(-0.82%) |
Sep 01, 2009 | 17.56 | 17.89 | 17.12 | 17.14 | 2,690,088 | -0.63(-3.57%) |
Aug 31, 2009 | 17.95 | 18.01 | 17.70 | 17.77 | 2,189,268 | -0.46(-2.52%) |
Aug 28, 2009 | 18.24 | 18.29 | 18.11 | 18.23 | 1,521,395 | +0.06(+0.34%) |
Aug 27, 2009 | 18.41 | 18.44 | 18.01 | 18.17 | 2,238,483 | -0.14(-0.78%) |
Aug 26, 2009 | 18.45 | 18.62 | 18.21 | 18.32 | 2,082,333 | -0.19(-1.01%) |
Aug 25, 2009 | 18.63 | 18.65 | 18.30 | 18.50 | 2,438,434 | +0.15(+0.82%) |
Aug 24, 2009 | 18.96 | 18.96 | 18.23 | 18.35 | 2,797,182 | -0.40(-2.11%) |
Aug 21, 2009 | 18.59 | 18.81 | 18.52 | 18.75 | 2,606,135 | +0.36(+1.96%) |
Aug 20, 2009 | 17.79 | 18.40 | 17.75 | 18.39 | 2,846,731 | +0.60(+3.39%) |
Aug 19, 2009 | 17.31 | 18.10 | 17.30 | 17.78 | 3,989,003 | +0.07(+0.40%) |
Aug 18, 2009 | 17.53 | 17.78 | 17.53 | 17.71 | 2,544,911 | +0.00(+0.00%) |
Aug 17, 2009 | 18.09 | 18.15 | 17.43 | 17.71 | 2,999,181 | -0.73(-3.95%) |
Aug 14, 2009 | 18.72 | 18.72 | 18.23 | 18.44 | 5,253,922 | -0.22(-1.20%) |
Aug 13, 2009 | 18.26 | 18.72 | 18.23 | 18.67 | 4,267,228 | +0.50(+2.76%) |
Aug 12, 2009 | 17.78 | 18.35 | 17.73 | 18.17 | 1,906,734 | +0.34(+1.91%) |
Aug 11, 2009 | 17.66 | 17.92 | 17.51 | 17.82 | 3,725,102 | -0.06(-0.36%) |
Aug 10, 2009 | 17.89 | 18.02 | 17.76 | 17.89 | 5,007,046 | -0.08(-0.44%) |
Aug 07, 2009 | 17.57 | 18.13 | 17.41 | 17.97 | 3,534,950 | +0.56(+3.19%) |
Aug 06, 2009 | 17.55 | 17.67 | 17.31 | 17.41 | 3,160,155 | -0.09(-0.53%) |
Aug 05, 2009 | 17.49 | 17.57 | 17.29 | 17.50 | 3,016,994 | +0.03(+0.20%) |
Aug 04, 2009 | 17.31 | 17.60 | 17.09 | 17.47 | 5,041,884 | +0.04(+0.25%) |
Aug 03, 2009 | 16.92 | 17.50 | 16.92 | 17.43 | 2,451,173 | +0.50(+2.98%) |
Jul 31, 2009 | 16.50 | 17.04 | 16.50 | 16.92 | 2,204,546 | +0.24(+1.45%) |
Jul 30, 2009 | 16.50 | 16.95 | 16.46 | 16.68 | 2,770,241 | +0.47(+2.88%) |
Jul 29, 2009 | 16.25 | 16.49 | 15.98 | 16.21 | 2,919,213 | -0.27(-1.61%) |
Jul 28, 2009 | 16.12 | 16.51 | 15.97 | 16.48 | 3,306,380 | +0.22(+1.36%) |
Jul 27, 2009 | 16.54 | 16.56 | 16.22 | 16.26 | 4,200,622 | -0.12(-0.73%) |
Jul 24, 2009 | 16.02 | 17.00 | 16.02 | 16.38 | 7,938,215 | +0.98(+6.37%) |
Jul 23, 2009 | 14.38 | 15.39 | 14.37 | 15.39 | 5,129,772 | +1.02(+7.11%) |
Jul 22, 2009 | 14.07 | 14.50 | 14.00 | 14.37 | 1,793,695 | +0.17(+1.20%) |
Jul 21, 2009 | 14.33 | 14.60 | 13.78 | 14.20 | 2,337,670 | +0.05(+0.34%) |
Jul 20, 2009 | 13.79 | 14.16 | 13.77 | 14.15 | 2,065,165 | +0.47(+3.46%) |
Jul 17, 2009 | 13.68 | 13.81 | 13.53 | 13.68 | 2,100,578 | -0.06(-0.47%) |
Jul 16, 2009 | 13.26 | 13.80 | 13.11 | 13.75 | 3,421,803 | +0.48(+3.65%) |
Jul 15, 2009 | 12.79 | 13.28 | 12.68 | 13.26 | 2,958,189 | +0.71(+5.62%) |
Jul 14, 2009 | 12.51 | 12.65 | 12.39 | 12.56 | 1,695,858 | +0.02(+0.19%) |
Jul 13, 2009 | 12.15 | 12.53 | 12.13 | 12.53 | 2,551,561 | +0.37(+3.08%) |
Jul 10, 2009 | 12.10 | 12.29 | 11.85 | 12.16 | 1,278,445 | -0.04(-0.34%) |
Jul 09, 2009 | 12.08 | 12.35 | 12.03 | 12.20 | 2,119,448 | +0.17(+1.39%) |
Jul 08, 2009 | 12.06 | 12.20 | 11.81 | 12.03 | 2,831,791 | +0.03(+0.28%) |
Jul 07, 2009 | 12.18 | 12.25 | 11.98 | 12.00 | 2,538,158 | -0.26(-2.11%) |
Jul 06, 2009 | 12.31 | 12.32 | 11.78 | 12.26 | 3,429,559 | -0.25(-2.02%) |
Jul 02, 2009 | 12.63 | 12.63 | 12.38 | 12.51 | 2,049,080 | -0.36(-2.78%) |