Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.77 | 21.30 | 19.68 | 19.79 | 22,391,852 | -0.70(-3.43%) |
Sep 29, 2009 | 21.47 | 21.65 | 20.33 | 20.49 | 17,736,118 | -0.69(-3.28%) |
Sep 28, 2009 | 19.37 | 21.45 | 19.27 | 21.18 | 25,006,556 | +1.89(+9.79%) |
Sep 25, 2009 | 19.33 | 19.75 | 18.89 | 19.30 | 9,761,848 | -0.24(-1.22%) |
Sep 24, 2009 | 20.12 | 20.40 | 19.06 | 19.53 | 16,434,554 | -0.52(-2.57%) |
Sep 23, 2009 | 20.38 | 20.83 | 20.00 | 20.05 | 13,167,541 | -0.34(-1.65%) |
Sep 22, 2009 | 20.53 | 20.89 | 20.25 | 20.39 | 14,526,780 | +0.40(+1.98%) |
Sep 21, 2009 | 19.94 | 20.26 | 19.42 | 19.99 | 11,645,246 | -0.33(-1.62%) |
Sep 18, 2009 | 20.50 | 20.73 | 19.86 | 20.32 | 16,943,588 | -0.10(-0.48%) |
Sep 17, 2009 | 20.83 | 21.42 | 20.03 | 20.42 | 20,910,778 | +0.91(+4.66%) |
Sep 16, 2009 | 19.40 | 21.07 | 19.13 | 19.51 | 31,167,640 | +0.51(+2.69%) |
Sep 15, 2009 | 19.68 | 19.69 | 18.89 | 19.00 | 15,239,949 | -0.23(-1.20%) |
Sep 14, 2009 | 18.23 | 19.28 | 17.96 | 19.23 | 15,465,128 | +0.84(+4.59%) |
Sep 11, 2009 | 18.34 | 18.78 | 17.98 | 18.38 | 21,635,794 | +0.84(+4.77%) |
Sep 10, 2009 | 17.18 | 18.74 | 16.78 | 17.55 | 33,373,728 | +0.37(+2.13%) |
Sep 09, 2009 | 16.59 | 17.50 | 16.43 | 17.18 | 12,426,419 | +0.43(+2.59%) |
Sep 08, 2009 | 17.05 | 17.14 | 16.57 | 16.75 | 10,109,327 | +0.16(+0.99%) |
Sep 04, 2009 | 16.50 | 16.58 | 15.96 | 16.58 | 10,163,206 | +0.31(+1.93%) |
Sep 03, 2009 | 16.15 | 16.27 | 15.61 | 16.27 | 12,997,806 | +0.66(+4.26%) |
Sep 02, 2009 | 15.43 | 16.20 | 15.17 | 15.61 | 25,881,416 | -0.06(-0.38%) |
Sep 01, 2009 | 17.54 | 17.69 | 15.57 | 15.67 | 37,787,744 | -2.05(-11.55%) |
Aug 31, 2009 | 17.43 | 17.81 | 17.27 | 17.71 | 15,154,288 | -0.29(-1.62%) |
Aug 28, 2009 | 18.03 | 18.21 | 17.40 | 18.00 | 25,351,090 | +0.39(+2.20%) |
Aug 27, 2009 | 16.85 | 17.88 | 16.70 | 17.62 | 31,642,458 | +0.51(+2.96%) |
Aug 26, 2009 | 17.21 | 17.29 | 16.42 | 17.11 | 44,073,280 | +0.25(+1.50%) |
Aug 25, 2009 | 16.07 | 16.94 | 16.07 | 16.86 | 26,173,902 | +1.17(+7.46%) |
Aug 24, 2009 | 15.85 | 16.65 | 15.57 | 15.69 | 26,163,262 | +0.37(+2.38%) |
Aug 21, 2009 | 15.20 | 15.78 | 15.05 | 15.32 | 20,351,396 | +0.54(+3.63%) |
Aug 20, 2009 | 14.38 | 15.11 | 14.35 | 14.78 | 23,031,576 | +0.54(+3.77%) |
Aug 19, 2009 | 13.88 | 14.41 | 13.88 | 14.25 | 14,025,786 | -0.14(-0.98%) |
Aug 18, 2009 | 14.06 | 14.44 | 13.60 | 14.39 | 13,744,306 | +0.91(+6.75%) |
Aug 17, 2009 | 13.70 | 13.96 | 13.23 | 13.48 | 19,924,478 | -1.03(-7.10%) |
Aug 14, 2009 | 14.62 | 14.67 | 14.23 | 14.51 | 14,643,442 | -0.13(-0.92%) |
Aug 13, 2009 | 15.05 | 15.05 | 14.32 | 14.64 | 28,289,888 | +0.11(+0.77%) |
Aug 12, 2009 | 13.50 | 15.05 | 13.46 | 14.53 | 42,228,252 | +0.97(+7.14%) |
Aug 11, 2009 | 13.72 | 13.84 | 13.08 | 13.56 | 24,301,144 | -0.30(-2.15%) |
Aug 10, 2009 | 14.37 | 14.73 | 13.61 | 13.86 | 24,881,500 | -0.40(-2.82%) |
Aug 07, 2009 | 13.93 | 14.56 | 13.54 | 14.26 | 35,762,128 | +1.00(+7.53%) |
Aug 06, 2009 | 12.82 | 14.03 | 12.82 | 13.26 | 50,066,492 | +0.97(+7.88%) |
Aug 05, 2009 | 12.30 | 12.42 | 11.94 | 12.30 | 34,116,456 | +0.22(+1.84%) |
Aug 04, 2009 | 11.92 | 12.33 | 11.83 | 12.07 | 28,344,300 | -0.05(-0.42%) |
Aug 03, 2009 | 12.72 | 12.76 | 12.04 | 12.12 | 27,055,212 | -0.16(-1.33%) |
Jul 31, 2009 | 12.59 | 12.59 | 12.03 | 12.29 | 27,253,296 | -0.37(-2.94%) |
Jul 30, 2009 | 11.85 | 12.93 | 11.62 | 12.66 | 50,267,600 | +1.51(+13.57%) |
Jul 29, 2009 | 10.94 | 11.53 | 10.81 | 11.15 | 25,654,744 | +0.15(+1.35%) |
Jul 28, 2009 | 11.45 | 11.69 | 10.92 | 11.00 | 24,424,924 | -0.89(-7.46%) |
Jul 27, 2009 | 11.68 | 11.92 | 11.19 | 11.89 | 22,643,056 | +0.69(+6.19%) |
Jul 24, 2009 | 10.54 | 11.36 | 10.48 | 11.19 | 29,720,380 | +0.48(+4.45%) |
Jul 23, 2009 | 9.240 | 10.81 | 9.210 | 10.72 | 39,710,172 | +1.55(+16.91%) |
Jul 22, 2009 | 8.830 | 9.225 | 8.778 | 9.166 | 11,399,273 | +0.16(+1.74%) |
Jul 21, 2009 | 9.032 | 9.166 | 8.897 | 9.009 | 11,845,437 | +0.07(+0.75%) |
Jul 20, 2009 | 8.957 | 9.069 | 8.778 | 8.942 | 10,036,813 | +0.10(+1.18%) |
Jul 17, 2009 | 9.002 | 9.076 | 8.719 | 8.838 | 10,553,603 | -0.13(-1.49%) |
Jul 16, 2009 | 8.786 | 9.084 | 8.644 | 8.972 | 11,509,215 | +0.11(+1.26%) |
Jul 15, 2009 | 8.607 | 9.002 | 8.570 | 8.860 | 15,187,671 | +0.53(+6.35%) |
Jul 14, 2009 | 8.540 | 8.547 | 8.234 | 8.331 | 10,351,369 | -0.10(-1.15%) |
Jul 13, 2009 | 8.249 | 8.428 | 8.160 | 8.428 | 15,197,532 | +0.59(+7.51%) |
Jul 10, 2009 | 7.936 | 8.048 | 7.638 | 7.839 | 10,244,688 | -0.18(-2.23%) |
Jul 09, 2009 | 7.727 | 8.189 | 7.690 | 8.018 | 18,051,340 | +0.43(+5.70%) |
Jul 08, 2009 | 7.988 | 8.011 | 7.452 | 7.586 | 29,707,888 | -0.45(-5.65%) |
Jul 07, 2009 | 8.324 | 8.532 | 8.026 | 8.040 | 13,307,101 | -0.29(-3.49%) |
Jul 06, 2009 | 8.316 | 8.480 | 8.160 | 8.331 | 13,271,896 | -0.01(-0.09%) |
Jul 02, 2009 | 8.689 | 8.733 | 8.316 | 8.339 | 13,619,544 | -0.58(-6.52%) |