Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.19 | 17.21 | 16.99 | 17.17 | 7,974,019 | +0.03(+0.20%) |
Sep 29, 2009 | 17.14 | 17.23 | 17.11 | 17.13 | 6,823,189 | -0.01(-0.08%) |
Sep 28, 2009 | 16.96 | 17.16 | 16.96 | 17.15 | 7,522,128 | +0.13(+0.75%) |
Sep 25, 2009 | 17.07 | 17.12 | 16.98 | 17.02 | 6,545,059 | +0.00(+0.00%) |
Sep 24, 2009 | 17.13 | 17.19 | 17.01 | 17.02 | 8,066,830 | -0.09(-0.51%) |
Sep 23, 2009 | 17.15 | 17.31 | 17.11 | 17.11 | 7,563,555 | +0.00(+0.00%) |
Sep 22, 2009 | 17.15 | 17.15 | 17.03 | 17.11 | 4,794,729 | +0.03(+0.20%) |
Sep 21, 2009 | 17.11 | 17.12 | 17.01 | 17.07 | 7,845,131 | -0.05(-0.31%) |
Sep 18, 2009 | 17.00 | 17.15 | 16.97 | 17.13 | 15,160,578 | +0.10(+0.59%) |
Sep 17, 2009 | 17.10 | 17.15 | 17.01 | 17.02 | 11,839,796 | +0.10(+0.60%) |
Sep 16, 2009 | 17.02 | 17.09 | 16.91 | 16.92 | 8,975,516 | -0.03(-0.16%) |
Sep 15, 2009 | 17.10 | 17.11 | 16.90 | 16.95 | 6,630,244 | -0.09(-0.51%) |
Sep 14, 2009 | 16.94 | 17.10 | 16.92 | 17.04 | 5,690,120 | -0.04(-0.24%) |
Sep 11, 2009 | 17.11 | 17.11 | 17.00 | 17.08 | 9,481,926 | +0.07(+0.44%) |
Sep 10, 2009 | 16.92 | 17.03 | 16.92 | 17.00 | 8,194,277 | +0.12(+0.72%) |
Sep 09, 2009 | 16.92 | 16.96 | 16.84 | 16.88 | 7,340,661 | -0.01(-0.04%) |
Sep 08, 2009 | 16.84 | 16.93 | 16.80 | 16.89 | 13,433,061 | +0.14(+0.85%) |
Sep 04, 2009 | 16.65 | 16.78 | 16.63 | 16.75 | 6,704,394 | +0.12(+0.73%) |
Sep 03, 2009 | 16.75 | 16.75 | 16.53 | 16.63 | 7,094,629 | +0.03(+0.20%) |
Sep 02, 2009 | 16.55 | 16.63 | 16.51 | 16.59 | 6,983,465 | +0.01(+0.08%) |
Sep 01, 2009 | 16.66 | 16.81 | 16.53 | 16.58 | 8,753,211 | -0.16(-0.93%) |
Aug 31, 2009 | 16.67 | 16.75 | 16.61 | 16.73 | 5,561,780 | +0.03(+0.20%) |
Aug 28, 2009 | 16.80 | 16.82 | 16.63 | 16.70 | 4,123,457 | -0.07(-0.40%) |
Aug 27, 2009 | 16.82 | 16.82 | 16.65 | 16.77 | 4,938,050 | +0.00(+0.00%) |
Aug 26, 2009 | 16.73 | 16.85 | 16.70 | 16.77 | 4,588,922 | +0.05(+0.32%) |
Aug 25, 2009 | 16.69 | 16.86 | 16.67 | 16.71 | 6,956,723 | +0.03(+0.16%) |
Aug 24, 2009 | 16.77 | 16.78 | 16.64 | 16.69 | 2,310,487 | +0.01(+0.04%) |
Aug 21, 2009 | 16.57 | 16.74 | 16.55 | 16.68 | 4,498,601 | +0.18(+1.10%) |
Aug 20, 2009 | 16.38 | 16.55 | 16.38 | 16.50 | 4,336,321 | +0.08(+0.49%) |
Aug 19, 2009 | 16.22 | 16.45 | 16.22 | 16.42 | 4,393,413 | +0.11(+0.66%) |
Aug 18, 2009 | 16.25 | 16.36 | 16.20 | 16.31 | 4,783,207 | +0.03(+0.21%) |
Aug 17, 2009 | 16.25 | 16.36 | 16.24 | 16.28 | 5,390,941 | -0.18(-1.06%) |
Aug 14, 2009 | 16.44 | 16.53 | 16.30 | 16.45 | 3,611,339 | -0.02(-0.12%) |
Aug 13, 2009 | 16.42 | 16.47 | 16.30 | 16.47 | 8,061,190 | +0.09(+0.58%) |
Aug 12, 2009 | 16.33 | 16.50 | 16.32 | 16.38 | 4,170,750 | -0.01(-0.04%) |
Aug 11, 2009 | 16.39 | 16.43 | 16.35 | 16.38 | 3,876,829 | +0.00(+0.00%) |
Aug 10, 2009 | 16.37 | 16.40 | 16.28 | 16.38 | 7,150,969 | +0.01(+0.08%) |
Aug 07, 2009 | 16.32 | 16.42 | 16.28 | 16.37 | 9,342,908 | +0.07(+0.41%) |
Aug 06, 2009 | 16.46 | 16.49 | 16.24 | 16.30 | 9,167,588 | -0.17(-1.02%) |
Aug 05, 2009 | 16.55 | 16.57 | 16.37 | 16.47 | 6,635,266 | -0.08(-0.49%) |
Aug 04, 2009 | 16.53 | 16.70 | 16.51 | 16.55 | 6,459,201 | +0.00(+0.00%) |
Aug 03, 2009 | 16.61 | 16.69 | 16.44 | 16.55 | 8,666,434 | +0.02(+0.12%) |
Jul 31, 2009 | 16.62 | 16.73 | 16.53 | 16.53 | 6,558,223 | -0.05(-0.33%) |
Jul 30, 2009 | 16.72 | 16.78 | 16.57 | 16.59 | 7,266,140 | +0.00(+0.00%) |
Jul 29, 2009 | 16.40 | 16.62 | 16.40 | 16.59 | 5,422,142 | +0.09(+0.53%) |
Jul 28, 2009 | 16.47 | 16.53 | 16.38 | 16.50 | 6,914,202 | +0.05(+0.29%) |
Jul 27, 2009 | 16.45 | 16.51 | 16.34 | 16.45 | 6,732,498 | -0.09(-0.53%) |
Jul 24, 2009 | 16.38 | 16.54 | 16.34 | 16.54 | 3,373,406 | +0.15(+0.91%) |
Jul 23, 2009 | 16.24 | 16.51 | 16.15 | 16.39 | 7,841,076 | +0.22(+1.38%) |
Jul 22, 2009 | 16.21 | 16.26 | 16.13 | 16.17 | 5,980,513 | +0.01(+0.04%) |
Jul 21, 2009 | 16.25 | 16.30 | 16.03 | 16.16 | 9,521,059 | -0.02(-0.12%) |
Jul 20, 2009 | 16.22 | 16.22 | 16.01 | 16.18 | 7,583,793 | +0.05(+0.29%) |
Jul 17, 2009 | 16.12 | 16.15 | 16.05 | 16.13 | 5,194,154 | +0.01(+0.08%) |
Jul 16, 2009 | 16.01 | 16.12 | 15.95 | 16.12 | 6,831,990 | +0.11(+0.67%) |
Jul 15, 2009 | 15.89 | 16.05 | 15.78 | 16.01 | 6,865,828 | +0.26(+1.63%) |
Jul 14, 2009 | 15.70 | 15.76 | 15.65 | 15.76 | 6,132,808 | +0.05(+0.30%) |
Jul 13, 2009 | 15.55 | 15.72 | 15.55 | 15.71 | 3,996,103 | +0.28(+1.79%) |
Jul 10, 2009 | 15.52 | 15.60 | 15.41 | 15.43 | 4,709,857 | -0.07(-0.48%) |
Jul 09, 2009 | 15.62 | 15.70 | 15.47 | 15.51 | 5,458,884 | -0.11(-0.73%) |
Jul 08, 2009 | 15.57 | 15.68 | 15.54 | 15.62 | 10,282,907 | +0.07(+0.43%) |
Jul 07, 2009 | 15.70 | 15.76 | 15.55 | 15.55 | 6,816,107 | -0.20(-1.24%) |
Jul 06, 2009 | 15.41 | 15.75 | 15.39 | 15.75 | 8,190,005 | +0.32(+2.05%) |
Jul 02, 2009 | 15.63 | 15.76 | 15.43 | 15.43 | 7,334,707 | -0.33(-2.10%) |