Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.47 | 17.61 | 17.22 | 17.56 | 6,297,216 | +0.12(+0.69%) |
Sep 29, 2009 | 17.62 | 17.74 | 17.41 | 17.44 | 5,710,434 | -0.27(-1.50%) |
Sep 28, 2009 | 17.51 | 17.81 | 17.46 | 17.70 | 5,296,936 | +0.31(+1.77%) |
Sep 25, 2009 | 17.68 | 17.74 | 17.19 | 17.39 | 8,513,168 | -0.21(-1.20%) |
Sep 24, 2009 | 18.14 | 18.37 | 17.47 | 17.60 | 15,497,921 | -1.15(-6.15%) |
Sep 23, 2009 | 18.49 | 19.06 | 18.44 | 18.76 | 11,458,867 | +0.21(+1.11%) |
Sep 22, 2009 | 18.19 | 18.58 | 17.99 | 18.55 | 6,874,714 | +0.50(+2.78%) |
Sep 21, 2009 | 17.96 | 18.24 | 17.83 | 18.05 | 5,230,888 | +0.11(+0.64%) |
Sep 18, 2009 | 18.12 | 18.12 | 17.76 | 17.94 | 7,869,029 | -0.04(-0.20%) |
Sep 17, 2009 | 17.82 | 18.02 | 17.70 | 17.97 | 6,297,835 | +0.18(+1.02%) |
Sep 16, 2009 | 17.38 | 17.87 | 17.33 | 17.79 | 5,385,933 | +0.40(+2.33%) |
Sep 15, 2009 | 17.45 | 17.45 | 17.24 | 17.39 | 2,789,746 | -0.08(-0.45%) |
Sep 14, 2009 | 17.22 | 17.47 | 17.16 | 17.47 | 3,927,740 | +0.20(+1.16%) |
Sep 11, 2009 | 17.15 | 17.31 | 17.08 | 17.27 | 3,554,303 | +0.09(+0.53%) |
Sep 10, 2009 | 17.12 | 17.18 | 16.92 | 17.18 | 3,231,506 | +0.08(+0.46%) |
Sep 09, 2009 | 16.92 | 17.15 | 16.66 | 17.10 | 5,248,309 | +0.18(+1.07%) |
Sep 08, 2009 | 17.02 | 17.09 | 16.77 | 16.92 | 4,795,779 | -0.03(-0.18%) |
Sep 04, 2009 | 16.80 | 16.98 | 16.65 | 16.95 | 5,092,395 | +0.19(+1.12%) |
Sep 03, 2009 | 16.64 | 16.78 | 16.41 | 16.76 | 4,409,284 | +0.15(+0.87%) |
Sep 02, 2009 | 16.55 | 16.75 | 16.51 | 16.61 | 4,533,761 | +0.00(+0.00%) |
Sep 01, 2009 | 17.19 | 17.19 | 16.55 | 16.61 | 7,646,805 | -0.48(-2.83%) |
Aug 31, 2009 | 17.12 | 17.16 | 16.92 | 17.10 | 3,749,764 | -0.08(-0.46%) |
Aug 28, 2009 | 17.23 | 17.34 | 17.01 | 17.18 | 3,371,888 | +0.00(+0.00%) |
Aug 27, 2009 | 17.07 | 17.21 | 16.89 | 17.18 | 4,058,944 | +0.08(+0.49%) |
Aug 26, 2009 | 17.10 | 17.17 | 16.96 | 17.09 | 5,262,951 | -0.10(-0.56%) |
Aug 25, 2009 | 17.27 | 17.37 | 17.13 | 17.19 | 4,281,221 | -0.05(-0.28%) |
Aug 24, 2009 | 17.15 | 17.31 | 17.09 | 17.24 | 3,563,128 | +0.07(+0.42%) |
Aug 21, 2009 | 17.04 | 17.31 | 16.78 | 17.16 | 6,362,363 | +0.24(+1.43%) |
Aug 20, 2009 | 16.90 | 16.92 | 16.70 | 16.92 | 3,823,482 | +0.11(+0.65%) |
Aug 19, 2009 | 16.53 | 16.86 | 16.50 | 16.81 | 3,104,344 | +0.16(+0.94%) |
Aug 18, 2009 | 16.63 | 16.73 | 16.54 | 16.66 | 3,237,178 | +0.13(+0.80%) |
Aug 17, 2009 | 16.63 | 16.83 | 16.49 | 16.52 | 4,973,623 | -0.41(-2.43%) |
Aug 14, 2009 | 17.06 | 17.10 | 16.71 | 16.93 | 5,213,000 | -0.14(-0.81%) |
Aug 13, 2009 | 17.05 | 17.10 | 16.86 | 17.07 | 5,315,051 | +0.24(+1.40%) |
Aug 12, 2009 | 16.89 | 16.97 | 16.42 | 16.84 | 4,705,307 | +0.29(+1.75%) |
Aug 11, 2009 | 16.58 | 16.67 | 16.42 | 16.55 | 3,469,010 | -0.12(-0.72%) |
Aug 10, 2009 | 16.78 | 16.92 | 16.52 | 16.67 | 5,654,280 | -0.13(-0.79%) |
Aug 07, 2009 | 16.17 | 16.84 | 16.06 | 16.80 | 9,582,159 | +0.95(+6.03%) |
Aug 06, 2009 | 15.99 | 16.02 | 15.77 | 15.85 | 6,149,478 | -0.13(-0.83%) |
Aug 05, 2009 | 16.12 | 16.14 | 15.80 | 15.98 | 5,793,110 | -0.17(-1.05%) |
Aug 04, 2009 | 16.01 | 16.23 | 15.85 | 16.15 | 6,968,314 | +0.13(+0.83%) |
Aug 03, 2009 | 16.02 | 16.14 | 15.72 | 16.02 | 8,026,176 | +0.00(+0.00%) |
Jul 31, 2009 | 15.96 | 16.15 | 15.86 | 16.02 | 5,256,635 | +0.08(+0.53%) |
Jul 30, 2009 | 16.29 | 16.29 | 15.83 | 15.93 | 8,790,258 | -0.18(-1.13%) |
Jul 29, 2009 | 15.88 | 16.13 | 15.80 | 16.11 | 7,873,953 | +0.20(+1.28%) |
Jul 28, 2009 | 15.72 | 16.03 | 15.70 | 15.91 | 6,227,863 | +0.07(+0.45%) |
Jul 27, 2009 | 15.73 | 15.85 | 15.56 | 15.84 | 5,235,874 | +0.19(+1.18%) |
Jul 24, 2009 | 15.51 | 15.67 | 15.43 | 15.65 | 3,852,855 | +0.07(+0.42%) |
Jul 23, 2009 | 15.09 | 15.68 | 15.09 | 15.59 | 6,666,266 | +0.32(+2.07%) |
Jul 22, 2009 | 15.29 | 15.35 | 15.08 | 15.27 | 4,261,249 | -0.05(-0.31%) |
Jul 21, 2009 | 15.38 | 15.40 | 15.08 | 15.32 | 6,028,020 | +0.02(+0.16%) |
Jul 20, 2009 | 15.13 | 15.30 | 15.09 | 15.29 | 5,647,959 | +0.14(+0.95%) |
Jul 17, 2009 | 15.22 | 15.22 | 14.97 | 15.15 | 4,526,096 | +0.01(+0.04%) |
Jul 16, 2009 | 15.04 | 15.20 | 14.89 | 15.14 | 8,007,002 | +0.03(+0.20%) |
Jul 15, 2009 | 14.85 | 15.16 | 14.70 | 15.11 | 8,549,557 | +0.39(+2.68%) |
Jul 14, 2009 | 14.70 | 14.72 | 14.51 | 14.72 | 4,996,698 | +0.01(+0.08%) |
Jul 13, 2009 | 14.43 | 14.71 | 14.24 | 14.71 | 5,419,956 | +0.22(+1.53%) |
Jul 10, 2009 | 14.45 | 14.59 | 14.34 | 14.49 | 5,202,331 | +0.02(+0.17%) |
Jul 09, 2009 | 14.65 | 14.65 | 14.34 | 14.46 | 5,705,099 | -0.11(-0.74%) |
Jul 08, 2009 | 14.58 | 14.65 | 14.46 | 14.57 | 7,494,128 | +0.07(+0.49%) |
Jul 07, 2009 | 14.90 | 15.02 | 14.47 | 14.50 | 6,578,306 | -0.48(-3.19%) |
Jul 06, 2009 | 14.78 | 15.00 | 14.74 | 14.98 | 5,965,837 | +0.14(+0.97%) |
Jul 02, 2009 | 15.15 | 15.15 | 14.73 | 14.83 | 9,204,787 | -0.45(-2.97%) |