Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.28 | 19.28 | 19.07 | 19.21 | 7,209,143 | -0.13(-0.66%) |
Sep 29, 2009 | 19.35 | 19.40 | 19.17 | 19.34 | 4,762,068 | +0.08(+0.41%) |
Sep 28, 2009 | 19.06 | 19.36 | 19.06 | 19.26 | 3,696,332 | +0.22(+1.16%) |
Sep 25, 2009 | 19.05 | 19.18 | 19.03 | 19.04 | 4,928,571 | -0.03(-0.18%) |
Sep 24, 2009 | 18.97 | 19.14 | 18.95 | 19.07 | 5,112,657 | +0.11(+0.59%) |
Sep 23, 2009 | 18.99 | 19.28 | 18.95 | 18.96 | 4,976,489 | -0.02(-0.09%) |
Sep 22, 2009 | 19.11 | 19.16 | 18.91 | 18.98 | 5,042,780 | -0.06(-0.32%) |
Sep 21, 2009 | 19.08 | 19.20 | 18.91 | 19.04 | 4,332,805 | -0.08(-0.41%) |
Sep 18, 2009 | 19.03 | 19.21 | 18.87 | 19.12 | 8,307,207 | +0.17(+0.91%) |
Sep 17, 2009 | 18.89 | 19.01 | 18.71 | 18.95 | 6,696,409 | +0.30(+1.60%) |
Sep 16, 2009 | 18.73 | 19.01 | 18.56 | 18.65 | 5,414,928 | +0.01(+0.07%) |
Sep 15, 2009 | 18.52 | 18.68 | 18.39 | 18.63 | 5,756,520 | +0.15(+0.81%) |
Sep 14, 2009 | 18.24 | 18.50 | 18.24 | 18.48 | 5,643,045 | +0.22(+1.22%) |
Sep 11, 2009 | 18.29 | 18.33 | 18.19 | 18.26 | 5,074,085 | -0.02(-0.09%) |
Sep 10, 2009 | 18.40 | 18.50 | 18.18 | 18.28 | 5,658,565 | -0.14(-0.79%) |
Sep 09, 2009 | 18.38 | 18.50 | 18.32 | 18.42 | 4,241,670 | +0.03(+0.18%) |
Sep 08, 2009 | 18.45 | 18.45 | 18.25 | 18.39 | 4,267,252 | +0.01(+0.06%) |
Sep 04, 2009 | 18.24 | 18.39 | 18.13 | 18.38 | 5,398,836 | +0.14(+0.79%) |
Sep 03, 2009 | 18.34 | 18.39 | 18.14 | 18.23 | 5,031,156 | +0.00(+0.00%) |
Sep 02, 2009 | 18.35 | 18.38 | 18.13 | 18.23 | 4,633,840 | -0.15(-0.82%) |
Sep 01, 2009 | 18.38 | 18.53 | 18.29 | 18.38 | 6,232,855 | -0.04(-0.21%) |
Aug 31, 2009 | 18.42 | 18.52 | 18.32 | 18.42 | 5,007,190 | -0.08(-0.42%) |
Aug 28, 2009 | 18.76 | 18.76 | 18.40 | 18.50 | 4,631,576 | -0.13(-0.69%) |
Aug 27, 2009 | 18.68 | 18.70 | 18.50 | 18.63 | 4,875,813 | -0.02(-0.12%) |
Aug 26, 2009 | 18.91 | 18.91 | 18.56 | 18.65 | 6,012,393 | -0.46(-2.39%) |
Aug 25, 2009 | 19.21 | 19.30 | 19.08 | 19.11 | 4,513,800 | -0.07(-0.38%) |
Aug 24, 2009 | 19.12 | 19.18 | 18.99 | 19.18 | 4,176,894 | +0.12(+0.64%) |
Aug 21, 2009 | 18.93 | 19.07 | 18.74 | 19.06 | 5,575,834 | +0.31(+1.63%) |
Aug 20, 2009 | 18.64 | 18.76 | 18.49 | 18.75 | 3,473,123 | +0.13(+0.72%) |
Aug 19, 2009 | 18.44 | 18.66 | 18.38 | 18.62 | 3,962,666 | +0.13(+0.72%) |
Aug 18, 2009 | 18.45 | 18.55 | 18.33 | 18.48 | 3,832,772 | -0.01(-0.06%) |
Aug 17, 2009 | 18.40 | 18.62 | 18.40 | 18.49 | 4,404,352 | -0.19(-1.04%) |
Aug 14, 2009 | 18.73 | 18.80 | 18.50 | 18.69 | 4,062,029 | -0.03(-0.18%) |
Aug 13, 2009 | 18.79 | 18.79 | 18.57 | 18.72 | 3,678,652 | -0.03(-0.18%) |
Aug 12, 2009 | 18.57 | 18.91 | 18.56 | 18.76 | 5,136,876 | +0.11(+0.57%) |
Aug 11, 2009 | 18.68 | 18.74 | 18.50 | 18.65 | 4,639,290 | -0.06(-0.33%) |
Aug 10, 2009 | 18.68 | 18.74 | 18.44 | 18.71 | 4,356,638 | +0.00(+0.00%) |
Aug 07, 2009 | 18.98 | 19.05 | 18.62 | 18.71 | 6,284,302 | -0.13(-0.68%) |
Aug 06, 2009 | 18.79 | 18.89 | 18.67 | 18.84 | 4,809,208 | +0.09(+0.48%) |
Aug 05, 2009 | 18.85 | 19.34 | 18.63 | 18.75 | 4,250,873 | -0.02(-0.11%) |
Aug 04, 2009 | 18.83 | 18.99 | 18.72 | 18.77 | 4,231,283 | -0.10(-0.51%) |
Aug 03, 2009 | 19.02 | 19.02 | 18.70 | 18.87 | 6,517,551 | +0.04(+0.24%) |
Jul 31, 2009 | 19.36 | 19.38 | 18.79 | 18.82 | 6,146,127 | -0.41(-2.14%) |
Jul 30, 2009 | 19.12 | 19.34 | 19.06 | 19.23 | 4,994,379 | +0.22(+1.17%) |
Jul 29, 2009 | 18.93 | 19.16 | 18.68 | 19.01 | 4,014,506 | +0.00(+0.00%) |
Jul 28, 2009 | 19.31 | 19.38 | 18.93 | 19.01 | 3,872,913 | -0.35(-1.78%) |
Jul 27, 2009 | 19.26 | 19.39 | 19.20 | 19.36 | 4,779,639 | +0.09(+0.49%) |
Jul 24, 2009 | 18.82 | 19.32 | 18.79 | 19.26 | 5,218,563 | +0.38(+2.04%) |
Jul 23, 2009 | 18.43 | 19.04 | 18.42 | 18.88 | 7,037,208 | +0.43(+2.35%) |
Jul 22, 2009 | 18.19 | 18.57 | 18.19 | 18.44 | 4,239,066 | +0.05(+0.27%) |
Jul 21, 2009 | 18.47 | 18.47 | 18.22 | 18.39 | 6,409,075 | +0.10(+0.55%) |
Jul 20, 2009 | 18.44 | 18.44 | 18.14 | 18.29 | 5,065,276 | -0.01(-0.06%) |
Jul 17, 2009 | 18.43 | 18.57 | 18.17 | 18.30 | 5,572,893 | -0.17(-0.90%) |
Jul 16, 2009 | 18.45 | 18.59 | 18.11 | 18.47 | 6,180,206 | -0.01(-0.03%) |
Jul 15, 2009 | 18.60 | 18.69 | 18.34 | 18.48 | 7,680,161 | +0.04(+0.24%) |
Jul 14, 2009 | 18.44 | 18.45 | 18.15 | 18.43 | 4,375,670 | +0.04(+0.24%) |
Jul 13, 2009 | 18.00 | 18.40 | 18.00 | 18.39 | 5,036,534 | +0.32(+1.76%) |
Jul 10, 2009 | 18.20 | 18.21 | 17.88 | 18.07 | 5,108,325 | -0.20(-1.10%) |
Jul 09, 2009 | 18.24 | 18.43 | 17.97 | 18.27 | 6,224,842 | +0.12(+0.64%) |
Jul 08, 2009 | 18.24 | 18.38 | 17.95 | 18.15 | 5,844,496 | -0.07(-0.40%) |
Jul 07, 2009 | 18.66 | 18.74 | 18.17 | 18.23 | 4,383,956 | -0.42(-2.27%) |
Jul 06, 2009 | 18.44 | 18.76 | 18.38 | 18.65 | 4,556,728 | +0.17(+0.90%) |
Jul 02, 2009 | 18.82 | 18.89 | 18.46 | 18.48 | 6,092,163 | -0.58(-3.04%) |