Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.91 | 21.08 | 20.20 | 20.90 | 2,831,393 | +0.08(+0.38%) |
Sep 29, 2009 | 21.05 | 21.14 | 20.70 | 20.82 | 3,367,556 | -0.18(-0.86%) |
Sep 28, 2009 | 20.32 | 21.20 | 20.23 | 21.00 | 3,008,818 | +0.68(+3.35%) |
Sep 25, 2009 | 20.04 | 20.49 | 19.84 | 20.32 | 2,801,425 | +0.03(+0.15%) |
Sep 24, 2009 | 20.54 | 20.54 | 19.74 | 20.29 | 3,958,524 | -0.26(-1.27%) |
Sep 23, 2009 | 21.65 | 21.65 | 20.52 | 20.55 | 3,333,661 | -0.65(-3.07%) |
Sep 22, 2009 | 20.50 | 21.46 | 20.10 | 21.20 | 14,966,136 | +1.87(+9.67%) |
Sep 21, 2009 | 18.91 | 19.41 | 18.68 | 19.33 | 3,925,105 | +0.27(+1.42%) |
Sep 18, 2009 | 18.96 | 19.16 | 18.66 | 19.06 | 2,974,880 | +0.27(+1.44%) |
Sep 17, 2009 | 19.42 | 19.49 | 18.72 | 18.79 | 2,853,102 | -0.88(-4.47%) |
Sep 16, 2009 | 19.43 | 20.01 | 19.27 | 19.67 | 3,427,907 | +0.25(+1.29%) |
Sep 15, 2009 | 18.10 | 19.43 | 18.01 | 19.42 | 5,593,903 | +1.43(+7.95%) |
Sep 14, 2009 | 17.79 | 17.99 | 17.56 | 17.99 | 1,380,702 | +0.03(+0.17%) |
Sep 11, 2009 | 18.06 | 18.19 | 17.87 | 17.96 | 2,052,062 | -0.11(-0.61%) |
Sep 10, 2009 | 17.92 | 18.15 | 17.71 | 18.07 | 1,642,231 | +0.18(+1.01%) |
Sep 09, 2009 | 17.67 | 18.11 | 17.54 | 17.89 | 1,575,470 | +0.18(+1.02%) |
Sep 08, 2009 | 17.49 | 17.71 | 17.39 | 17.71 | 1,811,739 | +0.43(+2.49%) |
Sep 04, 2009 | 17.21 | 17.50 | 17.08 | 17.28 | 1,088,305 | -0.02(-0.12%) |
Sep 03, 2009 | 17.03 | 17.30 | 16.84 | 17.30 | 1,643,803 | +0.32(+1.88%) |
Sep 02, 2009 | 16.78 | 17.19 | 16.64 | 16.98 | 2,836,040 | +0.13(+0.77%) |
Sep 01, 2009 | 17.16 | 17.66 | 16.80 | 16.85 | 2,755,787 | -0.46(-2.66%) |
Aug 31, 2009 | 17.34 | 17.43 | 17.15 | 17.31 | 2,363,154 | -0.25(-1.42%) |
Aug 28, 2009 | 17.29 | 17.59 | 17.18 | 17.56 | 2,589,620 | +0.44(+2.57%) |
Aug 27, 2009 | 16.94 | 17.28 | 16.71 | 17.12 | 1,675,019 | +0.11(+0.65%) |
Aug 26, 2009 | 17.14 | 17.60 | 17.01 | 17.01 | 1,933,933 | -0.20(-1.16%) |
Aug 25, 2009 | 16.62 | 17.38 | 16.57 | 17.21 | 1,853,339 | +0.66(+3.99%) |
Aug 24, 2009 | 17.23 | 17.33 | 16.50 | 16.55 | 1,637,815 | -0.59(-3.44%) |
Aug 21, 2009 | 16.85 | 17.31 | 16.73 | 17.14 | 1,671,348 | +0.46(+2.76%) |
Aug 20, 2009 | 16.48 | 16.75 | 16.36 | 16.68 | 1,536,021 | +0.13(+0.79%) |
Aug 19, 2009 | 16.16 | 16.72 | 16.04 | 16.55 | 1,046,269 | +0.16(+0.98%) |
Aug 18, 2009 | 16.12 | 16.47 | 15.92 | 16.39 | 1,747,200 | +0.32(+1.99%) |
Aug 17, 2009 | 16.36 | 16.50 | 15.96 | 16.07 | 2,608,174 | -0.60(-3.60%) |
Aug 14, 2009 | 17.23 | 17.31 | 16.46 | 16.67 | 3,205,949 | -0.64(-3.70%) |
Aug 13, 2009 | 16.90 | 17.40 | 16.73 | 17.31 | 2,301,384 | +0.32(+1.88%) |
Aug 12, 2009 | 16.91 | 17.32 | 16.91 | 16.99 | 1,992,855 | +0.00(+0.00%) |
Aug 11, 2009 | 17.24 | 17.44 | 16.93 | 16.99 | 3,422,465 | -0.35(-2.02%) |
Aug 10, 2009 | 17.33 | 17.35 | 16.94 | 17.34 | 3,163,925 | -0.06(-0.34%) |
Aug 07, 2009 | 16.53 | 17.53 | 16.41 | 17.40 | 3,510,894 | +1.10(+6.75%) |
Aug 06, 2009 | 16.30 | 16.66 | 16.19 | 16.30 | 2,249,670 | +0.00(+0.00%) |
Aug 05, 2009 | 16.61 | 16.65 | 16.09 | 16.30 | 1,988,777 | -0.26(-1.57%) |
Aug 04, 2009 | 16.50 | 16.75 | 16.44 | 16.56 | 2,256,860 | -0.05(-0.30%) |
Aug 03, 2009 | 16.29 | 16.69 | 16.07 | 16.61 | 1,923,286 | +0.48(+2.98%) |
Jul 31, 2009 | 15.93 | 16.37 | 15.75 | 16.13 | 2,834,592 | +0.10(+0.62%) |
Jul 30, 2009 | 15.93 | 16.62 | 15.91 | 16.03 | 2,758,343 | +0.30(+1.91%) |
Jul 29, 2009 | 15.83 | 16.02 | 15.55 | 15.73 | 2,263,880 | -0.26(-1.63%) |
Jul 28, 2009 | 15.86 | 16.05 | 15.50 | 15.99 | 2,293,498 | +0.13(+0.82%) |
Jul 27, 2009 | 16.23 | 16.24 | 15.79 | 15.86 | 2,963,039 | -0.52(-3.17%) |
Jul 24, 2009 | 16.32 | 16.40 | 15.98 | 16.38 | 300 | -0.13(-0.79%) |
Jul 23, 2009 | 15.76 | 16.72 | 15.54 | 16.51 | 4,580,614 | +0.73(+4.63%) |
Jul 22, 2009 | 15.26 | 16.00 | 15.19 | 15.78 | 2,739,380 | +0.43(+2.80%) |
Jul 21, 2009 | 15.34 | 15.35 | 14.98 | 15.35 | 3,150,559 | +0.13(+0.85%) |
Jul 20, 2009 | 15.20 | 15.42 | 14.91 | 15.22 | 3,063,851 | +0.16(+1.06%) |
Jul 17, 2009 | 15.33 | 15.49 | 14.98 | 15.06 | 2,773,805 | -0.31(-2.02%) |
Jul 16, 2009 | 15.23 | 15.50 | 14.81 | 15.37 | 4,061,169 | +0.10(+0.65%) |
Jul 15, 2009 | 14.58 | 15.33 | 14.54 | 15.27 | 7,925,575 | +0.81(+5.60%) |
Jul 14, 2009 | 14.25 | 14.47 | 14.11 | 14.46 | 8,220,905 | +0.46(+3.29%) |
Jul 13, 2009 | 13.87 | 14.10 | 13.71 | 14.00 | 4,194,352 | +0.45(+3.32%) |
Jul 10, 2009 | 13.48 | 13.75 | 13.40 | 13.55 | 2,647,988 | -0.01(-0.07%) |
Jul 09, 2009 | 13.62 | 13.85 | 13.46 | 13.56 | 2,397,136 | +0.06(+0.44%) |
Jul 08, 2009 | 13.48 | 13.74 | 13.06 | 13.50 | 2,837,542 | +0.10(+0.75%) |
Jul 07, 2009 | 13.99 | 14.00 | 13.35 | 13.40 | 2,568,873 | -0.51(-3.67%) |
Jul 06, 2009 | 13.76 | 14.08 | 13.54 | 13.91 | 2,176,044 | +0.01(+0.07%) |
Jul 02, 2009 | 14.07 | 14.30 | 13.58 | 13.90 | 3,509,470 | -0.81(-5.51%) |