Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.83 | 17.93 | 17.23 | 17.70 | 5,612,970 | -0.12(-0.69%) |
Sep 29, 2009 | 17.82 | 18.06 | 17.60 | 17.82 | 3,105,161 | +0.01(+0.08%) |
Sep 28, 2009 | 17.58 | 18.02 | 17.42 | 17.80 | 4,148,849 | +0.39(+2.26%) |
Sep 25, 2009 | 17.27 | 17.71 | 17.27 | 17.41 | 4,861,905 | -0.14(-0.78%) |
Sep 24, 2009 | 17.78 | 17.92 | 17.32 | 17.55 | 7,717,508 | -0.19(-1.08%) |
Sep 23, 2009 | 18.05 | 18.09 | 17.55 | 17.74 | 17,852,114 | -0.26(-1.43%) |
Sep 22, 2009 | 18.24 | 18.44 | 17.98 | 18.00 | 9,036,653 | -0.22(-1.21%) |
Sep 21, 2009 | 18.40 | 18.62 | 18.16 | 18.22 | 6,115,905 | -0.38(-2.04%) |
Sep 18, 2009 | 18.76 | 18.76 | 18.35 | 18.60 | 8,610,425 | -0.05(-0.28%) |
Sep 17, 2009 | 18.45 | 18.76 | 18.42 | 18.65 | 7,441,218 | +0.10(+0.53%) |
Sep 16, 2009 | 18.34 | 18.69 | 18.13 | 18.55 | 7,555,242 | +0.14(+0.76%) |
Sep 15, 2009 | 18.18 | 18.52 | 18.18 | 18.41 | 5,508,225 | -0.07(-0.36%) |
Sep 14, 2009 | 17.95 | 18.55 | 17.92 | 18.47 | 6,142,545 | +0.38(+2.13%) |
Sep 11, 2009 | 17.85 | 18.25 | 17.85 | 18.09 | 6,301,924 | +0.11(+0.63%) |
Sep 10, 2009 | 17.75 | 18.04 | 17.50 | 17.98 | 6,858,648 | +0.10(+0.58%) |
Sep 09, 2009 | 17.28 | 18.00 | 17.16 | 17.87 | 9,317,503 | +0.54(+3.09%) |
Sep 08, 2009 | 17.09 | 17.55 | 17.09 | 17.34 | 5,017,780 | +0.25(+1.46%) |
Sep 04, 2009 | 16.63 | 17.16 | 16.46 | 17.09 | 6,276,483 | +0.45(+2.71%) |
Sep 03, 2009 | 16.49 | 16.68 | 16.34 | 16.64 | 5,272,832 | +0.20(+1.20%) |
Sep 02, 2009 | 16.46 | 16.57 | 16.13 | 16.44 | 7,404,079 | -0.02(-0.11%) |
Sep 01, 2009 | 16.88 | 17.55 | 16.39 | 16.46 | 8,722,486 | -0.51(-3.01%) |
Aug 31, 2009 | 17.08 | 17.13 | 16.78 | 16.97 | 5,236,853 | -0.25(-1.47%) |
Aug 28, 2009 | 17.42 | 17.57 | 17.00 | 17.23 | 4,785,040 | -0.04(-0.24%) |
Aug 27, 2009 | 17.23 | 17.43 | 16.88 | 17.27 | 6,296,754 | -0.05(-0.27%) |
Aug 26, 2009 | 17.54 | 17.64 | 17.16 | 17.32 | 4,880,151 | -0.29(-1.63%) |
Aug 25, 2009 | 17.32 | 17.79 | 17.32 | 17.60 | 6,737,375 | +0.28(+1.63%) |
Aug 24, 2009 | 17.48 | 17.71 | 17.22 | 17.32 | 5,025,846 | -0.13(-0.73%) |
Aug 21, 2009 | 16.88 | 17.63 | 16.71 | 17.45 | 10,216,194 | +0.77(+4.64%) |
Aug 20, 2009 | 16.54 | 16.77 | 16.39 | 16.67 | 6,429,808 | +0.11(+0.65%) |
Aug 19, 2009 | 16.51 | 16.72 | 16.03 | 16.56 | 6,047,096 | +0.07(+0.40%) |
Aug 18, 2009 | 15.89 | 16.52 | 15.87 | 16.50 | 7,626,954 | +0.74(+4.71%) |
Aug 17, 2009 | 16.20 | 16.20 | 15.73 | 15.76 | 6,840,464 | -0.76(-4.58%) |
Aug 14, 2009 | 17.10 | 17.22 | 16.27 | 16.51 | 8,062,716 | -0.67(-3.91%) |
Aug 13, 2009 | 17.04 | 17.28 | 16.68 | 17.18 | 6,706,585 | +0.31(+1.83%) |
Aug 12, 2009 | 16.25 | 17.09 | 16.25 | 16.87 | 6,932,480 | +0.51(+3.12%) |
Aug 11, 2009 | 16.59 | 16.63 | 16.24 | 16.36 | 5,337,389 | -0.43(-2.54%) |
Aug 10, 2009 | 16.77 | 17.03 | 16.62 | 16.79 | 5,908,966 | -0.11(-0.67%) |
Aug 07, 2009 | 16.66 | 16.97 | 16.45 | 16.90 | 6,629,120 | +0.56(+3.41%) |
Aug 06, 2009 | 16.38 | 16.57 | 16.19 | 16.35 | 5,919,383 | -0.01(-0.06%) |
Aug 05, 2009 | 16.57 | 16.67 | 16.00 | 16.35 | 6,279,946 | -0.18(-1.08%) |
Aug 04, 2009 | 16.35 | 16.59 | 16.23 | 16.53 | 6,701,242 | +0.04(+0.23%) |
Aug 03, 2009 | 16.39 | 16.58 | 16.23 | 16.50 | 8,565,379 | +0.26(+1.62%) |
Jul 31, 2009 | 16.01 | 16.41 | 16.01 | 16.23 | 7,140,213 | +0.18(+1.14%) |
Jul 30, 2009 | 15.82 | 16.43 | 15.64 | 16.05 | 11,813,630 | +0.67(+4.39%) |
Jul 29, 2009 | 15.24 | 15.59 | 14.91 | 15.38 | 10,384,044 | +0.05(+0.34%) |
Jul 28, 2009 | 15.46 | 15.85 | 14.51 | 15.32 | 22,289,640 | -1.21(-7.31%) |
Jul 27, 2009 | 16.30 | 16.57 | 15.93 | 16.53 | 8,604,765 | +0.33(+2.02%) |
Jul 24, 2009 | 16.30 | 16.45 | 15.93 | 16.20 | 8,709,851 | -0.26(-1.57%) |
Jul 23, 2009 | 16.04 | 16.60 | 15.82 | 16.46 | 12,420,043 | +0.50(+3.14%) |
Jul 22, 2009 | 15.51 | 16.09 | 15.23 | 15.96 | 12,035,365 | +0.36(+2.31%) |
Jul 21, 2009 | 15.54 | 15.91 | 15.22 | 15.60 | 8,098,695 | +0.18(+1.18%) |
Jul 20, 2009 | 15.00 | 15.55 | 15.00 | 15.42 | 8,491,849 | +0.45(+3.01%) |
Jul 17, 2009 | 14.61 | 15.11 | 14.53 | 14.97 | 7,915,522 | +0.25(+1.72%) |
Jul 16, 2009 | 14.75 | 14.87 | 14.63 | 14.72 | 9,424,831 | -0.07(-0.48%) |
Jul 15, 2009 | 14.34 | 14.87 | 14.29 | 14.79 | 14,749,903 | +0.57(+4.02%) |
Jul 14, 2009 | 14.05 | 14.23 | 13.92 | 14.21 | 7,068,502 | +0.16(+1.17%) |
Jul 13, 2009 | 13.70 | 14.06 | 13.47 | 14.05 | 9,035,054 | +0.23(+1.66%) |
Jul 10, 2009 | 13.77 | 13.96 | 13.61 | 13.82 | 8,703,682 | -0.04(-0.30%) |
Jul 09, 2009 | 13.76 | 14.10 | 13.55 | 13.86 | 11,956,646 | +0.22(+1.58%) |
Jul 08, 2009 | 13.75 | 13.96 | 13.36 | 13.65 | 17,081,236 | -0.27(-1.92%) |
Jul 07, 2009 | 14.37 | 14.48 | 13.82 | 13.91 | 8,413,874 | -0.52(-3.60%) |
Jul 06, 2009 | 14.48 | 14.53 | 14.09 | 14.43 | 8,209,584 | -0.15(-1.03%) |
Jul 02, 2009 | 15.21 | 15.23 | 14.57 | 14.58 | 8,268,634 | -0.86(-5.55%) |