Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.09 | 20.19 | 19.73 | 19.94 | 1,751,687 | -0.14(-0.71%) |
Sep 29, 2009 | 19.98 | 20.27 | 19.79 | 20.08 | 1,876,379 | +0.12(+0.59%) |
Sep 28, 2009 | 19.80 | 20.17 | 19.70 | 19.96 | 1,153,638 | +0.32(+1.61%) |
Sep 25, 2009 | 19.69 | 19.96 | 19.51 | 19.65 | 1,561,469 | -0.18(-0.89%) |
Sep 24, 2009 | 20.03 | 20.18 | 19.54 | 19.82 | 2,246,374 | -0.19(-0.94%) |
Sep 23, 2009 | 20.26 | 20.44 | 20.01 | 20.01 | 1,572,991 | -0.23(-1.16%) |
Sep 22, 2009 | 20.58 | 20.58 | 20.20 | 20.25 | 1,743,176 | -0.07(-0.35%) |
Sep 21, 2009 | 20.29 | 20.40 | 20.12 | 20.32 | 2,455,887 | -0.24(-1.16%) |
Sep 18, 2009 | 20.28 | 20.60 | 20.01 | 20.55 | 2,909,634 | +0.36(+1.77%) |
Sep 17, 2009 | 20.38 | 20.50 | 20.05 | 20.20 | 2,124,980 | -0.04(-0.20%) |
Sep 16, 2009 | 20.33 | 20.46 | 20.10 | 20.24 | 1,980,546 | -0.08(-0.39%) |
Sep 15, 2009 | 19.48 | 20.39 | 19.47 | 20.32 | 3,536,660 | +0.83(+4.26%) |
Sep 14, 2009 | 18.83 | 19.54 | 18.70 | 19.49 | 3,299,101 | +0.40(+2.08%) |
Sep 11, 2009 | 19.01 | 19.29 | 18.73 | 19.09 | 2,865,128 | +0.14(+0.75%) |
Sep 10, 2009 | 18.49 | 18.95 | 18.29 | 18.95 | 3,681,374 | +0.49(+2.65%) |
Sep 09, 2009 | 18.06 | 18.50 | 17.87 | 18.46 | 5,429,098 | +0.35(+1.96%) |
Sep 08, 2009 | 17.75 | 18.53 | 17.61 | 18.11 | 3,687,113 | +0.68(+3.88%) |
Sep 04, 2009 | 17.24 | 17.43 | 17.02 | 17.43 | 2,090,538 | +0.17(+1.01%) |
Sep 03, 2009 | 17.08 | 17.27 | 16.93 | 17.25 | 2,360,260 | +0.31(+1.84%) |
Sep 02, 2009 | 16.63 | 17.05 | 16.39 | 16.94 | 3,274,977 | +0.23(+1.38%) |
Sep 01, 2009 | 16.71 | 17.14 | 16.53 | 16.71 | 3,172,077 | -0.19(-1.15%) |
Aug 31, 2009 | 17.22 | 17.31 | 16.84 | 16.91 | 2,480,367 | -0.60(-3.44%) |
Aug 28, 2009 | 17.77 | 17.77 | 17.30 | 17.51 | 1,659,215 | +0.02(+0.10%) |
Aug 27, 2009 | 17.30 | 17.63 | 16.98 | 17.49 | 2,547,347 | +0.22(+1.25%) |
Aug 26, 2009 | 17.51 | 17.67 | 17.20 | 17.28 | 1,981,237 | -0.31(-1.77%) |
Aug 25, 2009 | 17.62 | 18.05 | 17.46 | 17.59 | 2,196,288 | -0.07(-0.40%) |
Aug 24, 2009 | 17.78 | 18.25 | 17.60 | 17.66 | 1,959,208 | -0.12(-0.68%) |
Aug 21, 2009 | 17.48 | 17.79 | 17.48 | 17.78 | 3,226,431 | +0.41(+2.35%) |
Aug 20, 2009 | 17.42 | 17.48 | 17.26 | 17.37 | 3,727,454 | +0.11(+0.64%) |
Aug 19, 2009 | 17.49 | 17.59 | 17.15 | 17.26 | 5,896,187 | -0.36(-2.05%) |
Aug 18, 2009 | 17.83 | 18.03 | 17.62 | 17.62 | 50,477,120 | -0.10(-0.56%) |
Aug 17, 2009 | 17.71 | 17.85 | 17.46 | 17.72 | 2,042,580 | -0.34(-1.88%) |
Aug 14, 2009 | 18.33 | 18.34 | 17.93 | 18.06 | 2,349,274 | -0.25(-1.35%) |
Aug 13, 2009 | 18.34 | 18.54 | 18.08 | 18.31 | 3,493,185 | +0.05(+0.25%) |
Aug 12, 2009 | 18.04 | 18.50 | 18.02 | 18.26 | 3,611,427 | +0.63(+3.58%) |
Aug 11, 2009 | 17.51 | 17.74 | 17.33 | 17.63 | 1,869,111 | +0.04(+0.22%) |
Aug 10, 2009 | 17.72 | 17.87 | 17.34 | 17.59 | 2,696,656 | -0.29(-1.61%) |
Aug 07, 2009 | 17.83 | 17.97 | 17.44 | 17.88 | 2,220,176 | +0.34(+1.92%) |
Aug 06, 2009 | 17.92 | 18.13 | 17.49 | 17.55 | 2,899,370 | -0.32(-1.79%) |
Aug 05, 2009 | 17.95 | 18.08 | 17.65 | 17.86 | 3,362,814 | -0.12(-0.67%) |
Aug 04, 2009 | 17.54 | 18.00 | 17.54 | 17.98 | 2,324,766 | +0.32(+1.79%) |
Aug 03, 2009 | 17.50 | 17.81 | 17.50 | 17.67 | 4,253,922 | +0.43(+2.49%) |
Jul 31, 2009 | 16.23 | 17.30 | 16.23 | 17.24 | 6,798,945 | +0.90(+5.53%) |
Jul 30, 2009 | 15.23 | 16.44 | 15.17 | 16.34 | 7,483,201 | +1.12(+7.34%) |
Jul 29, 2009 | 15.71 | 15.83 | 15.18 | 15.22 | 5,340,618 | -0.68(-4.28%) |
Jul 28, 2009 | 16.06 | 16.33 | 15.83 | 15.90 | 3,566,473 | -0.33(-2.05%) |
Jul 27, 2009 | 16.24 | 16.37 | 16.08 | 16.23 | 2,476,846 | +0.02(+0.11%) |
Jul 24, 2009 | 15.94 | 16.36 | 15.74 | 16.22 | 2,211 | +0.16(+1.02%) |
Jul 23, 2009 | 15.49 | 16.16 | 15.33 | 16.05 | 4,381,974 | +0.53(+3.40%) |
Jul 22, 2009 | 15.50 | 15.80 | 15.43 | 15.52 | 2,034,184 | -0.17(-1.11%) |
Jul 21, 2009 | 15.81 | 16.00 | 15.34 | 15.70 | 3,103,650 | +0.10(+0.64%) |
Jul 20, 2009 | 15.76 | 15.87 | 15.35 | 15.60 | 3,067,828 | +0.06(+0.39%) |
Jul 17, 2009 | 15.66 | 15.74 | 15.44 | 15.54 | 2,450,340 | -0.19(-1.19%) |
Jul 16, 2009 | 15.77 | 16.06 | 15.56 | 15.73 | 2,403,236 | -0.03(-0.18%) |
Jul 15, 2009 | 15.49 | 15.77 | 15.49 | 15.76 | 3,251,845 | +0.41(+2.68%) |
Jul 14, 2009 | 15.49 | 15.72 | 15.26 | 15.34 | 3,312,593 | -0.01(-0.09%) |
Jul 13, 2009 | 14.82 | 15.40 | 14.81 | 15.36 | 3,457,473 | +0.76(+5.20%) |
Jul 10, 2009 | 14.71 | 14.91 | 14.42 | 14.60 | 3,864,517 | -0.29(-1.93%) |
Jul 09, 2009 | 15.22 | 15.39 | 14.84 | 14.89 | 3,685,860 | -0.14(-0.94%) |
Jul 08, 2009 | 14.80 | 15.16 | 14.80 | 15.03 | 4,680,757 | +0.22(+1.48%) |
Jul 07, 2009 | 15.29 | 15.40 | 14.72 | 14.81 | 5,019,998 | -0.57(-3.69%) |
Jul 06, 2009 | 15.70 | 15.70 | 15.20 | 15.38 | 5,246,108 | -0.53(-3.32%) |
Jul 02, 2009 | 16.33 | 16.33 | 15.86 | 15.90 | 3,868,125 | -0.62(-3.77%) |