Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.80 | 19.01 | 18.61 | 18.95 | 3,430,593 | +0.10(+0.54%) |
Sep 29, 2009 | 18.94 | 19.00 | 18.76 | 18.85 | 2,374,081 | -0.31(-1.62%) |
Sep 28, 2009 | 18.95 | 19.18 | 18.92 | 19.16 | 1,777,667 | +0.18(+0.94%) |
Sep 25, 2009 | 18.84 | 19.17 | 18.81 | 18.98 | 3,345,540 | +0.08(+0.43%) |
Sep 24, 2009 | 19.28 | 19.37 | 18.78 | 18.90 | 4,194,762 | -0.18(-0.97%) |
Sep 23, 2009 | 19.48 | 19.49 | 19.07 | 19.08 | 5,082,648 | -0.28(-1.46%) |
Sep 22, 2009 | 19.43 | 19.47 | 19.31 | 19.36 | 3,835,892 | +0.28(+1.48%) |
Sep 21, 2009 | 19.00 | 19.19 | 18.95 | 19.08 | 2,146,238 | +0.23(+1.22%) |
Sep 18, 2009 | 18.92 | 18.95 | 18.78 | 18.85 | 2,946,198 | +0.31(+1.66%) |
Sep 17, 2009 | 18.48 | 18.64 | 18.40 | 18.54 | 3,441,250 | +0.30(+1.66%) |
Sep 16, 2009 | 18.21 | 18.36 | 18.14 | 18.24 | 3,905,956 | +0.15(+0.85%) |
Sep 15, 2009 | 17.98 | 18.13 | 17.70 | 18.09 | 1,723,569 | -0.07(-0.37%) |
Sep 14, 2009 | 18.00 | 18.20 | 17.98 | 18.15 | 1,320,770 | +0.18(+1.00%) |
Sep 11, 2009 | 18.10 | 18.21 | 17.95 | 17.97 | 4,432,949 | +0.07(+0.37%) |
Sep 10, 2009 | 17.70 | 17.95 | 17.60 | 17.91 | 1,820,737 | +0.17(+0.98%) |
Sep 09, 2009 | 17.57 | 17.79 | 17.54 | 17.73 | 1,507,853 | +0.18(+1.05%) |
Sep 08, 2009 | 17.53 | 17.64 | 17.39 | 17.55 | 1,685,131 | +0.35(+2.03%) |
Sep 04, 2009 | 16.96 | 17.25 | 16.88 | 17.20 | 1,351,587 | +0.10(+0.60%) |
Sep 03, 2009 | 17.15 | 17.19 | 16.96 | 17.10 | 1,675,840 | -0.02(-0.12%) |
Sep 02, 2009 | 17.05 | 17.20 | 17.03 | 17.12 | 1,320,618 | -0.01(-0.03%) |
Sep 01, 2009 | 17.59 | 17.77 | 17.09 | 17.12 | 2,875,522 | -0.35(-2.00%) |
Aug 31, 2009 | 17.50 | 17.58 | 17.37 | 17.47 | 1,680,994 | -0.24(-1.33%) |
Aug 28, 2009 | 18.01 | 18.01 | 17.63 | 17.71 | 1,718,782 | +0.16(+0.91%) |
Aug 27, 2009 | 17.40 | 17.60 | 17.20 | 17.55 | 1,072,250 | +0.12(+0.71%) |
Aug 26, 2009 | 17.31 | 17.47 | 17.31 | 17.43 | 1,214,948 | +0.01(+0.06%) |
Aug 25, 2009 | 17.52 | 17.65 | 17.36 | 17.42 | 1,591,202 | +0.01(+0.06%) |
Aug 24, 2009 | 17.31 | 17.49 | 17.29 | 17.41 | 3,680,726 | +0.03(+0.18%) |
Aug 21, 2009 | 17.28 | 17.52 | 17.25 | 17.37 | 5,373,490 | +0.52(+3.07%) |
Aug 20, 2009 | 16.63 | 16.88 | 16.61 | 16.86 | 2,591,901 | +0.16(+0.98%) |
Aug 19, 2009 | 16.43 | 16.72 | 16.42 | 16.69 | 4,997,811 | +0.44(+2.68%) |
Aug 18, 2009 | 16.22 | 16.30 | 16.15 | 16.26 | 2,012,590 | +0.03(+0.17%) |
Aug 17, 2009 | 16.24 | 16.34 | 16.18 | 16.23 | 2,962,320 | -0.45(-2.68%) |
Aug 14, 2009 | 16.82 | 16.83 | 16.53 | 16.68 | 1,181,801 | -0.15(-0.88%) |
Aug 13, 2009 | 16.85 | 16.86 | 16.71 | 16.83 | 1,555,336 | -0.04(-0.24%) |
Aug 12, 2009 | 16.80 | 17.00 | 16.80 | 16.87 | 1,726,979 | +0.20(+1.20%) |
Aug 11, 2009 | 16.77 | 16.81 | 16.62 | 16.67 | 1,207,292 | -0.11(-0.64%) |
Aug 10, 2009 | 16.72 | 16.81 | 16.69 | 16.77 | 1,546,025 | -0.17(-1.00%) |
Aug 07, 2009 | 17.04 | 17.13 | 16.94 | 16.94 | 1,268,463 | -0.05(-0.27%) |
Aug 06, 2009 | 17.14 | 17.17 | 16.89 | 16.99 | 1,126,110 | -0.11(-0.66%) |
Aug 05, 2009 | 17.23 | 17.25 | 17.00 | 17.10 | 1,794,001 | -0.38(-2.20%) |
Aug 04, 2009 | 17.37 | 17.49 | 17.32 | 17.49 | 3,716,030 | +0.18(+1.04%) |
Aug 03, 2009 | 16.97 | 17.34 | 16.91 | 17.31 | 5,409,383 | +0.57(+3.40%) |
Jul 31, 2009 | 16.79 | 16.87 | 16.59 | 16.74 | 2,643,571 | -0.09(-0.55%) |
Jul 30, 2009 | 16.78 | 17.04 | 16.74 | 16.83 | 3,329,751 | -0.09(-0.52%) |
Jul 29, 2009 | 17.07 | 17.16 | 16.80 | 16.92 | 4,333,911 | -0.23(-1.35%) |
Jul 28, 2009 | 17.17 | 17.28 | 16.98 | 17.15 | 2,546,625 | +0.33(+1.98%) |
Jul 27, 2009 | 16.89 | 16.92 | 16.72 | 16.82 | 1,986,612 | -0.16(-0.94%) |
Jul 24, 2009 | 16.90 | 17.01 | 16.74 | 16.97 | 545 | +0.15(+0.91%) |
Jul 23, 2009 | 16.52 | 17.01 | 16.51 | 16.82 | 5,074,134 | +0.12(+0.71%) |
Jul 22, 2009 | 16.48 | 16.82 | 16.47 | 16.70 | 4,389,103 | +0.26(+1.59%) |
Jul 21, 2009 | 16.49 | 16.51 | 16.33 | 16.44 | 2,627,957 | +0.13(+0.82%) |
Jul 20, 2009 | 16.20 | 16.32 | 16.13 | 16.31 | 2,512,009 | +0.37(+2.35%) |
Jul 17, 2009 | 16.00 | 16.01 | 15.88 | 15.93 | 2,431,298 | +0.03(+0.16%) |
Jul 16, 2009 | 15.91 | 15.96 | 15.82 | 15.91 | 3,338,126 | +0.29(+1.84%) |
Jul 15, 2009 | 15.50 | 15.66 | 15.43 | 15.62 | 2,841,809 | +0.46(+3.04%) |
Jul 14, 2009 | 15.14 | 15.21 | 14.97 | 15.16 | 2,048,009 | +0.01(+0.07%) |
Jul 13, 2009 | 14.97 | 15.20 | 14.97 | 15.15 | 3,289,783 | +0.33(+2.21%) |
Jul 10, 2009 | 14.87 | 14.95 | 14.67 | 14.82 | 2,907,544 | -0.31(-2.03%) |
Jul 09, 2009 | 15.13 | 15.22 | 15.04 | 15.13 | 2,841,172 | +0.03(+0.20%) |
Jul 08, 2009 | 15.28 | 15.31 | 14.95 | 15.10 | 3,351,134 | -0.03(-0.20%) |
Jul 07, 2009 | 15.46 | 15.49 | 15.11 | 15.13 | 4,064,124 | -0.41(-2.61%) |
Jul 06, 2009 | 15.33 | 15.54 | 15.30 | 15.53 | 3,721,386 | +0.30(+1.99%) |
Jul 02, 2009 | 15.39 | 15.39 | 15.17 | 15.23 | 3,813,040 | -0.33(-2.11%) |