Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.50 | 18.96 | 18.38 | 18.83 | 3,369,692 | +0.44(+2.42%) |
Sep 29, 2009 | 18.15 | 18.48 | 18.08 | 18.38 | 2,758,110 | +0.28(+1.53%) |
Sep 28, 2009 | 18.04 | 18.21 | 17.92 | 18.11 | 1,766,584 | +0.20(+1.10%) |
Sep 25, 2009 | 17.77 | 17.92 | 17.56 | 17.91 | 2,171,652 | +0.03(+0.17%) |
Sep 24, 2009 | 18.47 | 18.47 | 17.62 | 17.88 | 1,959,514 | -0.53(-2.86%) |
Sep 23, 2009 | 18.96 | 19.10 | 18.40 | 18.41 | 1,390,784 | -0.54(-2.86%) |
Sep 22, 2009 | 19.05 | 19.25 | 18.82 | 18.95 | 2,151,159 | +0.02(+0.08%) |
Sep 21, 2009 | 18.63 | 18.99 | 18.48 | 18.93 | 1,560,440 | +0.11(+0.56%) |
Sep 18, 2009 | 18.95 | 19.01 | 18.68 | 18.83 | 1,176,742 | +0.08(+0.40%) |
Sep 17, 2009 | 18.81 | 18.96 | 18.60 | 18.75 | 1,381,038 | -0.12(-0.64%) |
Sep 16, 2009 | 18.92 | 18.99 | 18.71 | 18.87 | 1,474,485 | +0.00(+0.00%) |
Sep 15, 2009 | 19.20 | 19.26 | 18.76 | 18.87 | 1,706,521 | -0.35(-1.84%) |
Sep 14, 2009 | 19.20 | 19.34 | 19.07 | 19.23 | 1,246,201 | -0.16(-0.82%) |
Sep 11, 2009 | 19.55 | 19.57 | 19.22 | 19.38 | 2,062,567 | -0.13(-0.66%) |
Sep 10, 2009 | 19.29 | 19.57 | 19.08 | 19.51 | 1,627,641 | +0.20(+1.05%) |
Sep 09, 2009 | 18.84 | 19.36 | 18.77 | 19.31 | 2,378,267 | +0.47(+2.48%) |
Sep 08, 2009 | 18.85 | 19.06 | 18.75 | 18.84 | 1,776,910 | +0.17(+0.93%) |
Sep 04, 2009 | 18.53 | 18.71 | 18.41 | 18.67 | 1,558,407 | +0.05(+0.24%) |
Sep 03, 2009 | 18.62 | 18.75 | 18.27 | 18.62 | 2,227,554 | +0.14(+0.73%) |
Sep 02, 2009 | 18.69 | 18.80 | 18.29 | 18.49 | 1,992,270 | -0.26(-1.40%) |
Sep 01, 2009 | 19.17 | 19.50 | 18.71 | 18.75 | 2,160,915 | -0.38(-1.97%) |
Aug 31, 2009 | 19.22 | 19.47 | 19.08 | 19.13 | 2,040,466 | -0.28(-1.43%) |
Aug 28, 2009 | 19.57 | 19.63 | 19.20 | 19.41 | 2,024,845 | +0.03(+0.16%) |
Aug 27, 2009 | 20.03 | 20.03 | 19.35 | 19.38 | 2,877,374 | -0.47(-2.35%) |
Aug 26, 2009 | 19.33 | 20.14 | 19.20 | 19.84 | 4,747,815 | +0.58(+3.01%) |
Aug 25, 2009 | 19.10 | 20.09 | 18.99 | 19.26 | 9,354,764 | +1.18(+6.53%) |
Aug 24, 2009 | 17.99 | 18.25 | 17.92 | 18.08 | 4,061,343 | +0.17(+0.92%) |
Aug 21, 2009 | 17.38 | 18.01 | 17.38 | 17.92 | 2,084,062 | +0.61(+3.52%) |
Aug 20, 2009 | 17.43 | 17.47 | 17.12 | 17.31 | 2,543,042 | -0.16(-0.90%) |
Aug 19, 2009 | 17.28 | 17.59 | 17.12 | 17.47 | 2,392,568 | +0.05(+0.26%) |
Aug 18, 2009 | 17.04 | 17.60 | 17.04 | 17.42 | 1,747,225 | +0.29(+1.71%) |
Aug 17, 2009 | 17.27 | 17.27 | 16.91 | 17.13 | 2,823,196 | -0.40(-2.27%) |
Aug 14, 2009 | 17.80 | 17.88 | 17.39 | 17.53 | 1,798,899 | -0.26(-1.48%) |
Aug 13, 2009 | 18.14 | 18.26 | 17.56 | 17.79 | 2,269,832 | -0.23(-1.29%) |
Aug 12, 2009 | 18.30 | 18.43 | 17.94 | 18.02 | 2,132,165 | -0.26(-1.44%) |
Aug 11, 2009 | 18.29 | 18.44 | 18.11 | 18.29 | 1,352,782 | -0.06(-0.33%) |
Aug 10, 2009 | 18.66 | 18.72 | 18.22 | 18.35 | 2,725,262 | -0.29(-1.53%) |
Aug 07, 2009 | 18.24 | 18.75 | 18.14 | 18.63 | 2,470,800 | +0.65(+3.64%) |
Aug 06, 2009 | 17.78 | 18.58 | 17.69 | 17.98 | 4,106,148 | +0.20(+1.10%) |
Aug 05, 2009 | 17.27 | 17.83 | 17.27 | 17.78 | 3,664,301 | +0.47(+2.74%) |
Aug 04, 2009 | 17.21 | 17.53 | 17.16 | 17.31 | 2,433,231 | -0.01(-0.08%) |
Aug 03, 2009 | 17.37 | 17.41 | 17.19 | 17.32 | 2,765,586 | -0.02(-0.10%) |
Jul 31, 2009 | 17.31 | 17.55 | 17.19 | 17.34 | 2,978,272 | +0.03(+0.17%) |
Jul 30, 2009 | 17.64 | 17.74 | 17.28 | 17.31 | 2,358,343 | -0.05(-0.30%) |
Jul 29, 2009 | 17.19 | 17.61 | 17.09 | 17.36 | 1,925,730 | +0.04(+0.22%) |
Jul 28, 2009 | 17.07 | 17.35 | 17.05 | 17.32 | 1,572,936 | +0.27(+1.59%) |
Jul 27, 2009 | 17.04 | 17.15 | 16.78 | 17.05 | 2,029,068 | -0.12(-0.70%) |
Jul 24, 2009 | 17.28 | 17.37 | 16.86 | 17.17 | 1,390 | -0.22(-1.25%) |
Jul 23, 2009 | 16.71 | 17.52 | 16.43 | 17.39 | 3,480,428 | +0.77(+4.62%) |
Jul 22, 2009 | 16.18 | 16.75 | 16.13 | 16.62 | 2,566,142 | +0.38(+2.32%) |
Jul 21, 2009 | 16.62 | 16.62 | 16.07 | 16.25 | 2,986,619 | -0.35(-2.09%) |
Jul 20, 2009 | 16.25 | 16.62 | 16.19 | 16.59 | 2,003,509 | +0.34(+2.08%) |
Jul 17, 2009 | 15.84 | 16.40 | 15.80 | 16.25 | 2,313,000 | +0.35(+2.22%) |
Jul 16, 2009 | 15.64 | 15.95 | 15.49 | 15.90 | 1,222,248 | +0.18(+1.15%) |
Jul 15, 2009 | 15.72 | 15.88 | 15.46 | 15.72 | 1,793,622 | +0.12(+0.77%) |
Jul 14, 2009 | 15.28 | 15.64 | 15.10 | 15.60 | 2,391,659 | +0.22(+1.42%) |
Jul 13, 2009 | 15.23 | 15.44 | 15.08 | 15.38 | 3,848,596 | +0.51(+3.44%) |
Jul 10, 2009 | 14.94 | 15.18 | 14.67 | 14.87 | 1,931,472 | -0.17(-1.15%) |
Jul 09, 2009 | 15.58 | 15.58 | 14.92 | 15.04 | 2,784,967 | -0.32(-2.11%) |
Jul 08, 2009 | 15.16 | 15.39 | 15.01 | 15.37 | 3,591,321 | +0.47(+3.18%) |
Jul 07, 2009 | 15.02 | 15.06 | 14.88 | 14.89 | 2,776,806 | -0.16(-1.05%) |
Jul 06, 2009 | 15.23 | 15.40 | 14.75 | 15.05 | 2,928,974 | -0.24(-1.57%) |
Jul 02, 2009 | 15.67 | 15.76 | 15.28 | 15.29 | 2,324,370 | -0.56(-3.51%) |