Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.73 | 18.59 | 17.67 | 18.34 | 22,621,130 | +0.53(+2.99%) |
Sep 29, 2009 | 17.83 | 18.01 | 17.76 | 17.81 | 7,471,001 | -0.08(-0.42%) |
Sep 28, 2009 | 17.70 | 17.93 | 17.67 | 17.89 | 7,301,620 | +0.23(+1.29%) |
Sep 25, 2009 | 17.96 | 17.96 | 17.66 | 17.66 | 9,139,231 | -0.34(-1.90%) |
Sep 24, 2009 | 17.97 | 18.08 | 17.74 | 18.00 | 9,329,533 | +0.11(+0.61%) |
Sep 23, 2009 | 18.22 | 18.25 | 17.89 | 17.89 | 7,660,913 | -0.33(-1.79%) |
Sep 22, 2009 | 18.41 | 18.46 | 18.20 | 18.22 | 5,721,030 | -0.15(-0.80%) |
Sep 21, 2009 | 18.49 | 18.66 | 18.33 | 18.36 | 10,800,151 | -0.51(-2.71%) |
Sep 18, 2009 | 18.71 | 18.98 | 18.61 | 18.87 | 9,033,470 | +0.29(+1.58%) |
Sep 17, 2009 | 18.45 | 18.70 | 18.45 | 18.58 | 10,558,717 | +0.30(+1.63%) |
Sep 16, 2009 | 18.31 | 18.54 | 18.25 | 18.28 | 9,912,555 | +0.02(+0.09%) |
Sep 15, 2009 | 18.14 | 18.45 | 18.14 | 18.27 | 11,772,686 | +0.09(+0.48%) |
Sep 14, 2009 | 17.99 | 18.25 | 17.99 | 18.18 | 9,620,162 | +0.03(+0.18%) |
Sep 11, 2009 | 18.22 | 18.23 | 17.85 | 18.15 | 13,440,412 | -0.07(-0.39%) |
Sep 10, 2009 | 18.25 | 18.31 | 18.02 | 18.22 | 11,482,062 | -0.04(-0.21%) |
Sep 09, 2009 | 18.40 | 18.41 | 17.93 | 18.25 | 15,489,910 | -0.32(-1.73%) |
Sep 08, 2009 | 18.65 | 18.72 | 18.46 | 18.58 | 3,504,519 | +0.08(+0.44%) |
Sep 04, 2009 | 18.29 | 18.52 | 18.14 | 18.49 | 3,564,540 | +0.26(+1.40%) |
Sep 03, 2009 | 18.22 | 18.39 | 17.96 | 18.24 | 7,840,178 | +0.11(+0.63%) |
Sep 02, 2009 | 18.26 | 18.32 | 18.09 | 18.12 | 8,475,378 | -0.20(-1.07%) |
Sep 01, 2009 | 18.60 | 18.68 | 18.28 | 18.32 | 8,173,714 | -0.29(-1.55%) |
Aug 31, 2009 | 18.81 | 18.89 | 18.45 | 18.61 | 7,010,954 | -0.36(-1.92%) |
Aug 28, 2009 | 19.01 | 19.12 | 18.89 | 18.97 | 8,032,263 | +0.01(+0.06%) |
Aug 27, 2009 | 19.02 | 19.02 | 18.71 | 18.96 | 4,866,991 | -0.07(-0.37%) |
Aug 26, 2009 | 19.13 | 19.21 | 18.89 | 19.03 | 5,288,400 | -0.08(-0.40%) |
Aug 25, 2009 | 19.27 | 19.53 | 19.01 | 19.11 | 7,050,843 | +0.01(+0.06%) |
Aug 24, 2009 | 19.57 | 19.65 | 19.07 | 19.10 | 5,929,005 | -0.47(-2.42%) |
Aug 21, 2009 | 19.33 | 19.59 | 19.17 | 19.57 | 5,883,104 | +0.40(+2.10%) |
Aug 20, 2009 | 18.99 | 19.18 | 18.96 | 19.17 | 5,379,427 | +0.19(+1.00%) |
Aug 19, 2009 | 18.75 | 19.06 | 18.70 | 18.98 | 4,660,775 | +0.04(+0.20%) |
Aug 18, 2009 | 18.84 | 18.96 | 18.72 | 18.94 | 6,605,228 | +0.33(+1.78%) |
Aug 17, 2009 | 18.68 | 18.81 | 18.51 | 18.61 | 7,164,246 | -0.37(-1.97%) |
Aug 14, 2009 | 19.09 | 19.18 | 18.71 | 18.98 | 5,912,825 | -0.09(-0.46%) |
Aug 13, 2009 | 19.14 | 19.17 | 18.83 | 19.07 | 5,241,126 | -0.05(-0.28%) |
Aug 12, 2009 | 19.04 | 19.42 | 19.03 | 19.12 | 5,648,593 | +0.04(+0.20%) |
Aug 11, 2009 | 19.37 | 19.49 | 18.78 | 19.09 | 14,860,013 | -0.76(-3.83%) |
Aug 10, 2009 | 19.76 | 19.86 | 19.67 | 19.85 | 4,208,256 | -0.02(-0.08%) |
Aug 07, 2009 | 19.77 | 19.92 | 19.61 | 19.86 | 5,834,339 | +0.28(+1.41%) |
Aug 06, 2009 | 19.79 | 19.82 | 19.45 | 19.59 | 9,369,903 | -0.28(-1.40%) |
Aug 05, 2009 | 19.76 | 20.08 | 19.64 | 19.86 | 8,243,274 | +0.22(+1.11%) |
Aug 04, 2009 | 19.35 | 19.78 | 19.30 | 19.65 | 8,742,569 | +0.22(+1.15%) |
Aug 03, 2009 | 19.46 | 19.53 | 19.28 | 19.42 | 9,079,084 | +0.16(+0.82%) |
Jul 31, 2009 | 19.21 | 19.46 | 19.21 | 19.27 | 8,609,320 | +0.09(+0.45%) |
Jul 30, 2009 | 18.91 | 19.27 | 18.71 | 19.18 | 13,338,481 | +0.73(+3.98%) |
Jul 29, 2009 | 18.40 | 18.68 | 18.31 | 18.45 | 10,753,843 | -0.02(-0.12%) |
Jul 28, 2009 | 18.37 | 18.61 | 18.29 | 18.47 | 8,832,245 | +0.04(+0.21%) |
Jul 27, 2009 | 18.38 | 18.50 | 18.17 | 18.43 | 9,947,337 | +0.01(+0.06%) |
Jul 24, 2009 | 18.22 | 18.49 | 18.08 | 18.42 | 10,655,880 | +0.10(+0.56%) |
Jul 23, 2009 | 18.16 | 18.52 | 18.03 | 18.31 | 10,357,097 | +0.02(+0.09%) |
Jul 22, 2009 | 18.08 | 18.58 | 18.08 | 18.30 | 6,974,922 | +0.16(+0.90%) |
Jul 21, 2009 | 18.33 | 18.47 | 18.06 | 18.14 | 8,854,413 | -0.17(-0.95%) |
Jul 20, 2009 | 18.31 | 18.42 | 18.21 | 18.31 | 7,376,819 | +0.05(+0.27%) |
Jul 17, 2009 | 18.28 | 18.47 | 18.12 | 18.26 | 9,445,125 | -0.02(-0.12%) |
Jul 16, 2009 | 18.49 | 18.62 | 18.11 | 18.28 | 18,103,002 | -0.22(-1.17%) |
Jul 15, 2009 | 18.69 | 18.90 | 18.27 | 18.50 | 44,730,836 | -1.18(-6.02%) |
Jul 14, 2009 | 19.54 | 19.91 | 19.27 | 19.68 | 15,274,443 | +0.30(+1.57%) |
Jul 13, 2009 | 19.25 | 19.42 | 19.22 | 19.38 | 8,310,916 | +0.37(+1.97%) |
Jul 10, 2009 | 18.93 | 19.28 | 18.79 | 19.00 | 6,476,664 | -0.01(-0.06%) |
Jul 09, 2009 | 19.19 | 19.21 | 18.81 | 19.02 | 6,519,263 | -0.11(-0.60%) |
Jul 08, 2009 | 18.81 | 19.19 | 18.80 | 19.13 | 11,560,463 | +0.39(+2.06%) |
Jul 07, 2009 | 19.09 | 19.09 | 18.69 | 18.74 | 6,814,701 | -0.19(-1.00%) |
Jul 06, 2009 | 18.52 | 19.09 | 18.50 | 18.93 | 8,270,476 | +0.33(+1.75%) |
Jul 02, 2009 | 18.94 | 18.96 | 18.61 | 18.61 | 8,737,001 | -0.42(-2.20%) |