Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.94 | 18.09 | 17.69 | 18.03 | 6,130,468 | +0.12(+0.69%) |
Sep 29, 2009 | 18.10 | 18.22 | 17.89 | 17.91 | 5,559,223 | -0.27(-1.50%) |
Sep 28, 2009 | 17.99 | 18.29 | 17.93 | 18.18 | 5,156,674 | +0.32(+1.77%) |
Sep 25, 2009 | 18.16 | 18.23 | 17.66 | 17.87 | 8,287,742 | -0.22(-1.20%) |
Sep 24, 2009 | 18.63 | 18.87 | 17.94 | 18.08 | 15,087,541 | -1.19(-6.15%) |
Sep 23, 2009 | 18.99 | 19.58 | 18.94 | 19.27 | 11,155,440 | +0.21(+1.11%) |
Sep 22, 2009 | 18.69 | 19.09 | 18.48 | 19.06 | 6,692,673 | +0.52(+2.78%) |
Sep 21, 2009 | 18.45 | 18.74 | 18.31 | 18.54 | 5,092,376 | +0.12(+0.64%) |
Sep 18, 2009 | 18.61 | 18.61 | 18.25 | 18.43 | 7,660,659 | -0.04(-0.20%) |
Sep 17, 2009 | 18.30 | 18.51 | 18.18 | 18.46 | 6,131,070 | +0.19(+1.02%) |
Sep 16, 2009 | 17.85 | 18.36 | 17.80 | 18.28 | 5,243,315 | +0.42(+2.33%) |
Sep 15, 2009 | 17.93 | 17.93 | 17.71 | 17.86 | 2,715,875 | -0.08(-0.45%) |
Sep 14, 2009 | 17.69 | 17.94 | 17.62 | 17.94 | 3,823,735 | +0.20(+1.15%) |
Sep 11, 2009 | 17.62 | 17.78 | 17.54 | 17.74 | 3,460,186 | +0.09(+0.53%) |
Sep 10, 2009 | 17.59 | 17.65 | 17.38 | 17.64 | 3,145,937 | +0.08(+0.46%) |
Sep 09, 2009 | 17.38 | 17.62 | 17.11 | 17.56 | 5,109,335 | +0.19(+1.07%) |
Sep 08, 2009 | 17.49 | 17.55 | 17.23 | 17.38 | 4,668,788 | -0.03(-0.18%) |
Sep 04, 2009 | 17.26 | 17.44 | 17.10 | 17.41 | 4,957,550 | +0.19(+1.12%) |
Sep 03, 2009 | 17.10 | 17.23 | 16.86 | 17.21 | 4,292,528 | +0.15(+0.87%) |
Sep 02, 2009 | 17.00 | 17.21 | 16.96 | 17.07 | 4,413,708 | +0.00(+0.00%) |
Sep 01, 2009 | 17.66 | 17.66 | 17.00 | 17.07 | 7,444,320 | -0.50(-2.83%) |
Aug 31, 2009 | 17.59 | 17.62 | 17.38 | 17.56 | 3,650,471 | -0.08(-0.46%) |
Aug 28, 2009 | 17.70 | 17.82 | 17.48 | 17.64 | 3,282,602 | +0.00(+0.00%) |
Aug 27, 2009 | 17.54 | 17.68 | 17.34 | 17.64 | 3,951,465 | +0.09(+0.49%) |
Aug 26, 2009 | 17.57 | 17.64 | 17.42 | 17.56 | 5,123,589 | -0.10(-0.56%) |
Aug 25, 2009 | 17.74 | 17.84 | 17.60 | 17.66 | 4,167,855 | -0.05(-0.28%) |
Aug 24, 2009 | 17.62 | 17.78 | 17.56 | 17.70 | 3,468,778 | +0.07(+0.42%) |
Aug 21, 2009 | 17.51 | 17.78 | 17.24 | 17.63 | 6,193,890 | +0.25(+1.43%) |
Aug 20, 2009 | 17.36 | 17.38 | 17.15 | 17.38 | 3,722,237 | +0.11(+0.65%) |
Aug 19, 2009 | 16.98 | 17.32 | 16.95 | 17.27 | 3,022,142 | +0.16(+0.94%) |
Aug 18, 2009 | 17.08 | 17.19 | 16.98 | 17.11 | 3,151,459 | +0.14(+0.80%) |
Aug 17, 2009 | 17.08 | 17.29 | 16.94 | 16.97 | 4,841,923 | -0.42(-2.43%) |
Aug 14, 2009 | 17.52 | 17.57 | 17.16 | 17.39 | 5,074,961 | -0.14(-0.81%) |
Aug 13, 2009 | 17.52 | 17.57 | 17.32 | 17.54 | 5,174,310 | +0.24(+1.40%) |
Aug 12, 2009 | 17.34 | 17.43 | 16.87 | 17.30 | 4,580,712 | +0.30(+1.75%) |
Aug 11, 2009 | 17.03 | 17.13 | 16.87 | 17.00 | 3,377,152 | -0.12(-0.73%) |
Aug 10, 2009 | 17.23 | 17.38 | 16.97 | 17.12 | 5,504,556 | -0.14(-0.79%) |
Aug 07, 2009 | 16.61 | 17.30 | 16.50 | 17.26 | 9,328,427 | +0.98(+6.03%) |
Aug 06, 2009 | 16.42 | 16.45 | 16.20 | 16.28 | 5,986,642 | -0.14(-0.83%) |
Aug 05, 2009 | 16.56 | 16.58 | 16.23 | 16.41 | 5,639,711 | -0.17(-1.05%) |
Aug 04, 2009 | 16.44 | 16.67 | 16.28 | 16.59 | 6,783,795 | +0.14(+0.83%) |
Aug 03, 2009 | 16.45 | 16.58 | 16.15 | 16.45 | 7,813,646 | +0.00(+0.00%) |
Jul 31, 2009 | 16.39 | 16.59 | 16.30 | 16.45 | 5,117,441 | +0.09(+0.53%) |
Jul 30, 2009 | 16.74 | 16.74 | 16.26 | 16.36 | 8,557,495 | -0.38(-2.26%) |
Jul 29, 2009 | 16.50 | 16.76 | 16.42 | 16.74 | 7,577,345 | +0.21(+1.28%) |
Jul 28, 2009 | 16.34 | 16.66 | 16.31 | 16.53 | 5,993,263 | +0.07(+0.45%) |
Jul 27, 2009 | 16.34 | 16.47 | 16.17 | 16.46 | 5,038,642 | +0.19(+1.18%) |
Jul 24, 2009 | 16.12 | 16.28 | 16.03 | 16.26 | 3,707,720 | +0.07(+0.42%) |
Jul 23, 2009 | 15.68 | 16.29 | 15.68 | 16.20 | 6,415,151 | +0.33(+2.07%) |
Jul 22, 2009 | 15.89 | 15.95 | 15.68 | 15.87 | 4,100,730 | -0.05(-0.31%) |
Jul 21, 2009 | 15.98 | 16.00 | 15.68 | 15.92 | 5,800,948 | +0.02(+0.16%) |
Jul 20, 2009 | 15.72 | 15.90 | 15.68 | 15.89 | 5,435,203 | +0.15(+0.95%) |
Jul 17, 2009 | 15.82 | 15.82 | 15.56 | 15.74 | 4,355,600 | +0.01(+0.04%) |
Jul 16, 2009 | 15.63 | 15.79 | 15.48 | 15.74 | 7,705,383 | +0.03(+0.20%) |
Jul 15, 2009 | 15.43 | 15.75 | 15.28 | 15.71 | 8,227,500 | +0.41(+2.68%) |
Jul 14, 2009 | 15.28 | 15.30 | 15.08 | 15.30 | 4,808,475 | +0.01(+0.08%) |
Jul 13, 2009 | 15.00 | 15.29 | 14.80 | 15.28 | 5,215,789 | +0.23(+1.53%) |
Jul 10, 2009 | 15.01 | 15.16 | 14.90 | 15.05 | 5,006,362 | +0.02(+0.17%) |
Jul 09, 2009 | 15.22 | 15.22 | 14.91 | 15.03 | 5,490,191 | -0.11(-0.74%) |
Jul 08, 2009 | 15.15 | 15.22 | 15.03 | 15.14 | 7,211,828 | +0.07(+0.49%) |
Jul 07, 2009 | 15.48 | 15.61 | 15.04 | 15.07 | 6,330,505 | -0.50(-3.19%) |
Jul 06, 2009 | 15.36 | 15.59 | 15.31 | 15.56 | 5,741,107 | +0.15(+0.97%) |
Jul 02, 2009 | 15.74 | 15.74 | 15.31 | 15.41 | 8,858,047 | -0.47(-2.97%) |