Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.25 | 19.41 | 18.65 | 19.26 | 4,738,816 | -0.03(-0.16%) |
Sep 29, 2009 | 19.11 | 19.48 | 19.03 | 19.29 | 2,986,071 | +0.11(+0.57%) |
Sep 28, 2009 | 18.90 | 19.46 | 18.81 | 19.18 | 3,701,197 | +0.36(+1.91%) |
Sep 25, 2009 | 18.25 | 18.90 | 18.02 | 18.82 | 4,385,637 | +0.73(+4.04%) |
Sep 24, 2009 | 18.46 | 18.57 | 17.92 | 18.09 | 3,400,126 | -0.34(-1.84%) |
Sep 23, 2009 | 19.07 | 19.18 | 18.35 | 18.43 | 3,186,095 | -0.57(-3.00%) |
Sep 22, 2009 | 19.32 | 19.33 | 18.95 | 19.00 | 3,943,804 | +0.49(+2.65%) |
Sep 21, 2009 | 17.94 | 18.82 | 17.74 | 18.51 | 5,211,166 | +0.42(+2.32%) |
Sep 18, 2009 | 18.05 | 18.20 | 17.77 | 18.09 | 3,399,952 | +0.21(+1.17%) |
Sep 17, 2009 | 18.46 | 18.64 | 17.68 | 17.88 | 3,428,177 | -0.58(-3.14%) |
Sep 16, 2009 | 17.89 | 18.46 | 17.68 | 18.46 | 4,203,903 | +0.56(+3.13%) |
Sep 15, 2009 | 17.87 | 18.35 | 17.69 | 17.90 | 3,040,182 | -0.23(-1.27%) |
Sep 14, 2009 | 17.48 | 18.14 | 17.35 | 18.13 | 4,586,599 | +0.57(+3.25%) |
Sep 11, 2009 | 16.95 | 17.65 | 16.88 | 17.56 | 3,619,896 | +0.53(+3.11%) |
Sep 10, 2009 | 17.01 | 17.22 | 16.81 | 17.03 | 3,915,884 | +0.08(+0.47%) |
Sep 09, 2009 | 16.41 | 17.15 | 16.36 | 16.95 | 5,242,918 | -0.24(-1.40%) |
Sep 08, 2009 | 17.33 | 17.48 | 17.12 | 17.19 | 2,850,992 | -0.04(-0.23%) |
Sep 04, 2009 | 16.26 | 17.71 | 16.15 | 17.23 | 7,804,558 | +0.93(+5.71%) |
Sep 03, 2009 | 16.15 | 16.38 | 15.67 | 16.30 | 3,414,286 | +0.18(+1.12%) |
Sep 02, 2009 | 15.85 | 16.24 | 15.70 | 16.12 | 3,040,221 | +0.15(+0.94%) |
Sep 01, 2009 | 16.30 | 16.82 | 15.85 | 15.97 | 3,496,471 | -0.34(-2.08%) |
Aug 31, 2009 | 16.64 | 16.82 | 16.15 | 16.31 | 3,664,271 | -0.55(-3.26%) |
Aug 28, 2009 | 16.90 | 17.07 | 16.51 | 16.86 | 2,707,510 | +0.05(+0.30%) |
Aug 27, 2009 | 16.65 | 16.89 | 16.23 | 16.81 | 3,492,389 | +0.06(+0.36%) |
Aug 26, 2009 | 16.84 | 16.90 | 16.60 | 16.75 | 3,372,767 | -0.02(-0.12%) |
Aug 25, 2009 | 16.93 | 17.19 | 16.69 | 16.77 | 2,993,774 | -0.16(-0.95%) |
Aug 24, 2009 | 17.20 | 17.37 | 16.83 | 16.93 | 2,371,470 | -0.25(-1.46%) |
Aug 21, 2009 | 17.15 | 17.31 | 16.98 | 17.18 | 4,199,165 | +0.23(+1.36%) |
Aug 20, 2009 | 16.98 | 17.15 | 16.73 | 16.95 | 3,231,675 | -0.10(-0.59%) |
Aug 19, 2009 | 16.50 | 17.16 | 16.35 | 17.05 | 4,924,254 | +0.49(+2.96%) |
Aug 18, 2009 | 16.84 | 17.23 | 16.45 | 16.56 | 6,041,088 | -0.25(-1.49%) |
Aug 17, 2009 | 17.42 | 17.43 | 16.77 | 16.81 | 4,011,209 | -0.94(-5.30%) |
Aug 14, 2009 | 17.93 | 18.03 | 17.36 | 17.75 | 4,639,837 | -0.24(-1.33%) |
Aug 13, 2009 | 18.24 | 18.45 | 17.41 | 17.99 | 7,283,310 | -0.25(-1.37%) |
Aug 12, 2009 | 18.45 | 18.61 | 18.02 | 18.24 | 5,969,756 | -0.29(-1.57%) |
Aug 11, 2009 | 19.13 | 19.34 | 18.24 | 18.53 | 6,047,365 | -0.77(-3.99%) |
Aug 10, 2009 | 20.00 | 20.40 | 18.99 | 19.30 | 16,890,854 | +0.88(+4.78%) |
Aug 07, 2009 | 17.75 | 18.68 | 17.61 | 18.42 | 6,958,576 | +1.00(+5.74%) |
Aug 06, 2009 | 17.64 | 18.11 | 17.15 | 17.42 | 3,407,410 | -0.28(-1.58%) |
Aug 05, 2009 | 18.20 | 18.20 | 17.29 | 17.70 | 3,503,258 | -0.48(-2.64%) |
Aug 04, 2009 | 18.47 | 18.47 | 17.91 | 18.18 | 5,966,136 | +0.73(+4.18%) |
Aug 03, 2009 | 17.00 | 17.46 | 16.96 | 17.45 | 3,600,598 | +0.50(+2.95%) |
Jul 31, 2009 | 17.10 | 17.19 | 16.82 | 16.95 | 3,086,473 | -0.13(-0.76%) |
Jul 30, 2009 | 17.20 | 17.38 | 17.04 | 17.08 | 3,149,499 | +0.10(+0.59%) |
Jul 29, 2009 | 16.95 | 17.17 | 16.64 | 16.98 | 5,240,273 | -0.10(-0.59%) |
Jul 28, 2009 | 17.02 | 17.13 | 16.45 | 17.08 | 4,156,304 | +0.04(+0.23%) |
Jul 27, 2009 | 17.04 | 17.20 | 16.68 | 17.04 | 2,738,115 | +0.21(+1.25%) |
Jul 24, 2009 | 16.63 | 16.92 | 16.35 | 16.83 | 2,860,140 | +0.13(+0.78%) |
Jul 23, 2009 | 16.39 | 16.99 | 16.14 | 16.70 | 3,083,445 | +0.21(+1.27%) |
Jul 22, 2009 | 17.02 | 17.05 | 16.43 | 16.49 | 3,473,214 | -0.68(-3.96%) |
Jul 21, 2009 | 16.70 | 17.40 | 16.63 | 17.17 | 6,076,249 | +0.35(+2.08%) |
Jul 20, 2009 | 16.14 | 16.87 | 16.10 | 16.82 | 4,027,745 | +0.68(+4.21%) |
Jul 17, 2009 | 16.09 | 16.29 | 15.74 | 16.14 | 2,385,354 | +0.10(+0.62%) |
Jul 16, 2009 | 15.52 | 16.27 | 15.35 | 16.04 | 3,768,199 | +0.43(+2.75%) |
Jul 15, 2009 | 15.16 | 15.68 | 14.84 | 15.61 | 4,280,506 | +0.70(+4.69%) |
Jul 14, 2009 | 14.67 | 15.17 | 14.67 | 14.91 | 4,270,709 | +0.24(+1.64%) |
Jul 13, 2009 | 14.45 | 14.86 | 14.17 | 14.67 | 2,958,750 | -0.19(-1.28%) |
Jul 10, 2009 | 14.72 | 15.05 | 14.54 | 14.86 | 1,734,163 | +0.04(+0.27%) |
Jul 09, 2009 | 14.68 | 15.01 | 14.50 | 14.82 | 3,126,839 | +0.32(+2.21%) |
Jul 08, 2009 | 14.76 | 15.09 | 14.34 | 14.50 | 5,261,196 | -0.13(-0.89%) |
Jul 07, 2009 | 15.50 | 15.70 | 14.59 | 14.63 | 4,922,395 | -0.83(-5.37%) |
Jul 06, 2009 | 16.01 | 16.27 | 15.25 | 15.46 | 4,188,847 | -0.64(-3.98%) |
Jul 02, 2009 | 16.44 | 16.77 | 15.79 | 16.10 | 3,908,488 | -0.38(-2.31%) |