Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.94 | 18.09 | 17.69 | 18.04 | 6,130,023 | +0.12(+0.69%) |
Sep 29, 2009 | 18.10 | 18.22 | 17.89 | 17.91 | 5,558,820 | -0.27(-1.50%) |
Sep 28, 2009 | 17.99 | 18.29 | 17.94 | 18.18 | 5,156,301 | +0.32(+1.77%) |
Sep 25, 2009 | 18.16 | 18.23 | 17.66 | 17.87 | 8,287,141 | -0.22(-1.20%) |
Sep 24, 2009 | 18.63 | 18.87 | 17.94 | 18.09 | 15,086,448 | -1.19(-6.15%) |
Sep 23, 2009 | 18.99 | 19.58 | 18.94 | 19.27 | 11,154,632 | +0.21(+1.11%) |
Sep 22, 2009 | 18.69 | 19.09 | 18.48 | 19.06 | 6,692,188 | +0.52(+2.78%) |
Sep 21, 2009 | 18.45 | 18.74 | 18.31 | 18.54 | 5,092,007 | +0.12(+0.64%) |
Sep 18, 2009 | 18.61 | 18.61 | 18.25 | 18.43 | 7,660,104 | -0.04(-0.20%) |
Sep 17, 2009 | 18.30 | 18.51 | 18.18 | 18.46 | 6,130,626 | +0.19(+1.02%) |
Sep 16, 2009 | 17.85 | 18.36 | 17.80 | 18.28 | 5,242,935 | +0.42(+2.33%) |
Sep 15, 2009 | 17.93 | 17.93 | 17.71 | 17.86 | 2,715,678 | -0.08(-0.45%) |
Sep 14, 2009 | 17.69 | 17.94 | 17.63 | 17.94 | 3,823,458 | +0.20(+1.15%) |
Sep 11, 2009 | 17.62 | 17.78 | 17.54 | 17.74 | 3,459,935 | +0.09(+0.53%) |
Sep 10, 2009 | 17.59 | 17.65 | 17.38 | 17.64 | 3,145,709 | +0.08(+0.46%) |
Sep 09, 2009 | 17.38 | 17.62 | 17.11 | 17.56 | 5,108,965 | +0.19(+1.07%) |
Sep 08, 2009 | 17.49 | 17.55 | 17.23 | 17.38 | 4,668,450 | -0.03(-0.18%) |
Sep 04, 2009 | 17.26 | 17.45 | 17.10 | 17.41 | 4,957,191 | +0.19(+1.12%) |
Sep 03, 2009 | 17.10 | 17.23 | 16.86 | 17.22 | 4,292,217 | +0.15(+0.87%) |
Sep 02, 2009 | 17.00 | 17.21 | 16.96 | 17.07 | 4,413,388 | +0.00(+0.00%) |
Sep 01, 2009 | 17.66 | 17.66 | 17.00 | 17.07 | 7,443,781 | -0.50(-2.83%) |
Aug 31, 2009 | 17.59 | 17.63 | 17.38 | 17.56 | 3,650,206 | -0.08(-0.46%) |
Aug 28, 2009 | 17.70 | 17.82 | 17.48 | 17.64 | 3,282,364 | +0.00(+0.00%) |
Aug 27, 2009 | 17.54 | 17.68 | 17.35 | 17.64 | 3,951,178 | +0.09(+0.49%) |
Aug 26, 2009 | 17.57 | 17.64 | 17.42 | 17.56 | 5,123,218 | -0.10(-0.56%) |
Aug 25, 2009 | 17.74 | 17.84 | 17.60 | 17.66 | 4,167,553 | -0.05(-0.28%) |
Aug 24, 2009 | 17.62 | 17.78 | 17.56 | 17.71 | 3,468,527 | +0.07(+0.42%) |
Aug 21, 2009 | 17.51 | 17.78 | 17.24 | 17.63 | 6,193,441 | +0.25(+1.43%) |
Aug 20, 2009 | 17.36 | 17.38 | 17.15 | 17.38 | 3,721,967 | +0.11(+0.65%) |
Aug 19, 2009 | 16.98 | 17.32 | 16.96 | 17.27 | 3,021,923 | +0.16(+0.94%) |
Aug 18, 2009 | 17.09 | 17.19 | 16.99 | 17.11 | 3,151,230 | +0.14(+0.80%) |
Aug 17, 2009 | 17.08 | 17.29 | 16.94 | 16.97 | 4,841,572 | -0.42(-2.43%) |
Aug 14, 2009 | 17.53 | 17.57 | 17.17 | 17.40 | 5,074,593 | -0.14(-0.81%) |
Aug 13, 2009 | 17.52 | 17.57 | 17.32 | 17.54 | 5,173,935 | +0.24(+1.40%) |
Aug 12, 2009 | 17.35 | 17.43 | 16.87 | 17.30 | 4,580,380 | +0.30(+1.75%) |
Aug 11, 2009 | 17.04 | 17.13 | 16.87 | 17.00 | 3,376,907 | -0.12(-0.72%) |
Aug 10, 2009 | 17.23 | 17.38 | 16.97 | 17.12 | 5,504,157 | -0.14(-0.79%) |
Aug 07, 2009 | 16.61 | 17.30 | 16.50 | 17.26 | 9,327,751 | +0.98(+6.03%) |
Aug 06, 2009 | 16.42 | 16.45 | 16.20 | 16.28 | 5,986,208 | -0.14(-0.83%) |
Aug 05, 2009 | 16.56 | 16.58 | 16.23 | 16.41 | 5,639,302 | -0.17(-1.05%) |
Aug 04, 2009 | 16.45 | 16.67 | 16.28 | 16.59 | 6,783,304 | +0.14(+0.83%) |
Aug 03, 2009 | 16.45 | 16.58 | 16.15 | 16.45 | 7,813,079 | +0.00(+0.00%) |
Jul 31, 2009 | 16.39 | 16.59 | 16.30 | 16.45 | 5,117,070 | +0.09(+0.53%) |
Jul 30, 2009 | 16.74 | 16.74 | 16.27 | 16.37 | 8,556,875 | -0.38(-2.26%) |
Jul 29, 2009 | 16.50 | 16.76 | 16.42 | 16.74 | 7,576,796 | +0.21(+1.28%) |
Jul 28, 2009 | 16.34 | 16.66 | 16.32 | 16.53 | 5,992,828 | +0.07(+0.45%) |
Jul 27, 2009 | 16.34 | 16.47 | 16.17 | 16.46 | 5,038,277 | +0.19(+1.18%) |
Jul 24, 2009 | 16.12 | 16.28 | 16.03 | 16.27 | 3,707,452 | +0.07(+0.42%) |
Jul 23, 2009 | 15.68 | 16.29 | 15.68 | 16.20 | 6,414,686 | +0.33(+2.07%) |
Jul 22, 2009 | 15.89 | 15.95 | 15.68 | 15.87 | 4,100,433 | -0.05(-0.31%) |
Jul 21, 2009 | 15.98 | 16.01 | 15.68 | 15.92 | 5,800,527 | +0.02(+0.16%) |
Jul 20, 2009 | 15.73 | 15.90 | 15.68 | 15.89 | 5,434,809 | +0.15(+0.95%) |
Jul 17, 2009 | 15.82 | 15.82 | 15.56 | 15.74 | 4,355,285 | +0.01(+0.04%) |
Jul 16, 2009 | 15.63 | 15.79 | 15.48 | 15.74 | 7,704,824 | +0.03(+0.20%) |
Jul 15, 2009 | 15.43 | 15.75 | 15.28 | 15.71 | 8,226,903 | +0.41(+2.68%) |
Jul 14, 2009 | 15.28 | 15.30 | 15.08 | 15.30 | 4,808,127 | +0.01(+0.08%) |
Jul 13, 2009 | 15.00 | 15.29 | 14.80 | 15.29 | 5,215,411 | +0.23(+1.53%) |
Jul 10, 2009 | 15.01 | 15.16 | 14.90 | 15.06 | 5,005,999 | +0.02(+0.16%) |
Jul 09, 2009 | 15.22 | 15.22 | 14.91 | 15.03 | 5,489,793 | -0.11(-0.74%) |
Jul 08, 2009 | 15.15 | 15.22 | 15.03 | 15.14 | 7,211,305 | +0.07(+0.49%) |
Jul 07, 2009 | 15.48 | 15.61 | 15.04 | 15.07 | 6,330,046 | -0.50(-3.19%) |
Jul 06, 2009 | 15.36 | 15.59 | 15.32 | 15.56 | 5,740,690 | +0.15(+0.97%) |
Jul 02, 2009 | 15.74 | 15.74 | 15.31 | 15.42 | 8,857,405 | -0.47(-2.97%) |