Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.24 | 20.29 | 19.66 | 20.07 | 1,405,251 | +0.02(+0.09%) |
Sep 29, 2009 | 19.73 | 20.11 | 19.37 | 20.06 | 1,173,280 | +0.51(+2.63%) |
Sep 28, 2009 | 18.92 | 19.64 | 18.82 | 19.54 | 640,085 | +0.66(+3.51%) |
Sep 25, 2009 | 18.45 | 18.92 | 18.26 | 18.88 | 714,475 | +0.41(+2.20%) |
Sep 24, 2009 | 18.97 | 19.03 | 18.22 | 18.47 | 643,048 | -0.62(-3.23%) |
Sep 23, 2009 | 20.14 | 20.14 | 19.06 | 19.09 | 3,382,751 | -1.22(-6.02%) |
Sep 22, 2009 | 19.92 | 20.35 | 19.72 | 20.31 | 578,119 | +0.78(+4.01%) |
Sep 21, 2009 | 19.08 | 19.71 | 18.86 | 19.53 | 800,941 | +0.01(+0.03%) |
Sep 18, 2009 | 19.53 | 19.66 | 19.22 | 19.53 | 555,061 | +0.13(+0.68%) |
Sep 17, 2009 | 19.49 | 19.61 | 19.23 | 19.39 | 663,486 | +0.23(+1.22%) |
Sep 16, 2009 | 19.53 | 19.70 | 19.13 | 19.16 | 661,829 | -0.28(-1.44%) |
Sep 15, 2009 | 18.88 | 19.58 | 18.77 | 19.44 | 1,348,131 | +0.72(+3.85%) |
Sep 14, 2009 | 18.32 | 18.72 | 18.08 | 18.72 | 436,250 | +0.18(+0.99%) |
Sep 11, 2009 | 18.83 | 19.15 | 18.34 | 18.54 | 896,034 | -0.10(-0.52%) |
Sep 10, 2009 | 17.85 | 18.65 | 17.77 | 18.63 | 625,940 | +0.66(+3.66%) |
Sep 09, 2009 | 17.59 | 18.14 | 17.39 | 17.98 | 633,444 | +0.39(+2.21%) |
Sep 08, 2009 | 17.21 | 17.65 | 17.21 | 17.59 | 639,873 | +0.47(+2.74%) |
Sep 04, 2009 | 16.80 | 17.13 | 16.70 | 17.12 | 285,554 | +0.37(+2.18%) |
Sep 03, 2009 | 16.65 | 16.82 | 16.30 | 16.75 | 678,387 | +0.40(+2.45%) |
Sep 02, 2009 | 16.06 | 16.55 | 15.89 | 16.35 | 1,589,964 | +0.11(+0.70%) |
Sep 01, 2009 | 16.74 | 17.15 | 16.17 | 16.24 | 2,295,007 | -0.60(-3.56%) |
Aug 31, 2009 | 16.95 | 16.96 | 16.63 | 16.84 | 771,072 | -0.39(-2.26%) |
Aug 28, 2009 | 17.41 | 17.61 | 17.07 | 17.23 | 556,330 | -0.07(-0.43%) |
Aug 27, 2009 | 17.57 | 17.57 | 17.03 | 17.30 | 1,145,805 | -0.34(-1.91%) |
Aug 26, 2009 | 17.77 | 18.02 | 17.47 | 17.64 | 861,444 | -0.32(-1.78%) |
Aug 25, 2009 | 18.22 | 18.22 | 17.70 | 17.96 | 1,291,496 | -0.09(-0.51%) |
Aug 24, 2009 | 17.71 | 18.09 | 17.57 | 18.05 | 1,890,902 | +0.54(+3.07%) |
Aug 21, 2009 | 17.04 | 17.55 | 16.83 | 17.51 | 1,232,808 | +0.83(+5.00%) |
Aug 20, 2009 | 16.37 | 16.78 | 16.33 | 16.68 | 622,846 | +0.38(+2.31%) |
Aug 19, 2009 | 15.91 | 16.54 | 15.91 | 16.30 | 1,032,832 | -0.06(-0.38%) |
Aug 18, 2009 | 15.96 | 16.40 | 15.85 | 16.37 | 649,132 | +0.46(+2.91%) |
Aug 17, 2009 | 15.95 | 16.08 | 15.69 | 15.90 | 884,899 | -0.76(-4.56%) |
Aug 14, 2009 | 16.94 | 17.00 | 16.35 | 16.66 | 1,283,222 | -0.20(-1.19%) |
Aug 13, 2009 | 16.39 | 16.87 | 16.09 | 16.86 | 852,701 | +0.57(+3.51%) |
Aug 12, 2009 | 15.97 | 16.44 | 15.90 | 16.29 | 535,582 | +0.31(+1.93%) |
Aug 11, 2009 | 16.50 | 16.53 | 15.98 | 15.98 | 623,901 | -0.44(-2.68%) |
Aug 10, 2009 | 16.67 | 16.95 | 16.26 | 16.42 | 894,589 | -0.42(-2.48%) |
Aug 07, 2009 | 16.71 | 17.01 | 16.36 | 16.84 | 921,273 | +0.39(+2.40%) |
Aug 06, 2009 | 17.10 | 17.10 | 16.35 | 16.45 | 820,636 | -0.49(-2.87%) |
Aug 05, 2009 | 16.76 | 17.10 | 16.60 | 16.93 | 1,282,865 | +0.20(+1.20%) |
Aug 04, 2009 | 16.78 | 16.99 | 16.50 | 16.73 | 1,320,082 | -0.08(-0.48%) |
Aug 03, 2009 | 16.11 | 16.86 | 16.04 | 16.81 | 2,255,051 | +1.31(+8.48%) |
Jul 31, 2009 | 14.78 | 15.70 | 14.78 | 15.50 | 2,032,572 | +0.67(+4.51%) |
Jul 30, 2009 | 13.99 | 15.13 | 13.99 | 14.83 | 2,575,718 | +1.13(+8.22%) |
Jul 29, 2009 | 14.34 | 14.51 | 13.63 | 13.70 | 2,119,026 | -0.90(-6.14%) |
Jul 28, 2009 | 15.13 | 15.15 | 14.31 | 14.60 | 1,353,196 | -0.60(-3.95%) |
Jul 27, 2009 | 15.11 | 15.38 | 14.96 | 15.20 | 1,240,559 | +0.03(+0.19%) |
Jul 24, 2009 | 14.85 | 15.20 | 14.60 | 15.17 | 1,338,555 | +0.10(+0.64%) |
Jul 23, 2009 | 14.93 | 15.27 | 14.90 | 15.07 | 1,722,953 | +0.22(+1.46%) |
Jul 22, 2009 | 14.71 | 15.12 | 14.50 | 14.86 | 907,136 | -0.13(-0.84%) |
Jul 21, 2009 | 15.30 | 15.34 | 14.59 | 14.98 | 1,230,911 | -0.16(-1.06%) |
Jul 20, 2009 | 15.12 | 15.42 | 14.89 | 15.14 | 1,244,047 | +0.13(+0.84%) |
Jul 17, 2009 | 14.79 | 15.08 | 14.73 | 15.02 | 590,667 | +0.21(+1.39%) |
Jul 16, 2009 | 14.31 | 14.92 | 14.19 | 14.81 | 806,786 | +0.38(+2.61%) |
Jul 15, 2009 | 14.38 | 14.47 | 14.13 | 14.43 | 1,698,558 | +0.34(+2.39%) |
Jul 14, 2009 | 14.06 | 14.33 | 13.98 | 14.10 | 1,301,599 | +0.18(+1.31%) |
Jul 13, 2009 | 13.74 | 13.98 | 13.65 | 13.91 | 1,490,607 | +0.11(+0.83%) |
Jul 10, 2009 | 13.47 | 13.97 | 13.27 | 13.80 | 924,979 | +0.09(+0.62%) |
Jul 09, 2009 | 13.25 | 13.97 | 13.18 | 13.71 | 1,190,796 | +0.57(+4.30%) |
Jul 08, 2009 | 13.13 | 13.30 | 12.45 | 13.15 | 1,767,655 | -0.05(-0.35%) |
Jul 07, 2009 | 13.71 | 13.77 | 13.19 | 13.19 | 1,415,979 | -0.43(-3.19%) |
Jul 06, 2009 | 13.29 | 13.68 | 13.09 | 13.63 | 950,407 | -0.13(-0.91%) |
Jul 02, 2009 | 14.05 | 14.09 | 13.75 | 13.75 | 1,535,553 | -0.58(-4.06%) |