Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.86 | 16.93 | 16.30 | 16.47 | 857,935 | -0.29(-1.70%) |
Sep 29, 2009 | 16.99 | 17.32 | 16.73 | 16.75 | 730,697 | -0.27(-1.57%) |
Sep 28, 2009 | 16.74 | 17.05 | 16.49 | 17.02 | 1,128,895 | +0.53(+3.20%) |
Sep 25, 2009 | 16.32 | 16.62 | 16.05 | 16.49 | 598,520 | +0.13(+0.79%) |
Sep 24, 2009 | 17.11 | 17.14 | 16.09 | 16.36 | 1,438,288 | -0.55(-3.22%) |
Sep 23, 2009 | 18.04 | 18.04 | 16.88 | 16.91 | 1,137,707 | -1.12(-6.21%) |
Sep 22, 2009 | 17.67 | 18.10 | 17.46 | 18.03 | 922,734 | +0.58(+3.33%) |
Sep 21, 2009 | 16.99 | 17.67 | 16.96 | 17.45 | 851,457 | -0.36(-2.01%) |
Sep 18, 2009 | 17.91 | 17.99 | 17.40 | 17.81 | 773,645 | +0.02(+0.13%) |
Sep 17, 2009 | 17.95 | 18.69 | 17.51 | 17.78 | 856,093 | +0.27(+1.54%) |
Sep 16, 2009 | 17.46 | 18.10 | 17.34 | 17.51 | 1,131,437 | +0.23(+1.32%) |
Sep 15, 2009 | 17.13 | 17.64 | 16.74 | 17.29 | 1,130,653 | +0.09(+0.51%) |
Sep 14, 2009 | 16.01 | 17.29 | 16.01 | 17.20 | 801,585 | +0.87(+5.31%) |
Sep 11, 2009 | 16.58 | 16.58 | 16.13 | 16.33 | 523,948 | -0.19(-1.14%) |
Sep 10, 2009 | 16.13 | 16.55 | 15.92 | 16.52 | 554,448 | +0.28(+1.73%) |
Sep 09, 2009 | 15.87 | 16.32 | 15.75 | 16.24 | 609,827 | +0.41(+2.59%) |
Sep 08, 2009 | 15.54 | 15.85 | 15.44 | 15.83 | 715,641 | +0.47(+3.05%) |
Sep 04, 2009 | 15.06 | 15.39 | 14.83 | 15.36 | 636,107 | +0.21(+1.39%) |
Sep 03, 2009 | 15.05 | 15.15 | 14.72 | 15.14 | 1,158,419 | +0.29(+1.93%) |
Sep 02, 2009 | 15.17 | 15.27 | 14.84 | 14.86 | 1,282,786 | -0.45(-2.91%) |
Sep 01, 2009 | 16.21 | 16.48 | 15.28 | 15.30 | 1,892,143 | -0.94(-5.81%) |
Aug 31, 2009 | 16.01 | 16.37 | 15.95 | 16.25 | 3,029,066 | -0.01(-0.07%) |
Aug 28, 2009 | 15.99 | 16.31 | 15.84 | 16.26 | 1,509,681 | +0.40(+2.55%) |
Aug 27, 2009 | 15.63 | 15.90 | 15.25 | 15.85 | 1,113,170 | +0.15(+0.93%) |
Aug 26, 2009 | 15.52 | 15.73 | 15.33 | 15.71 | 1,096,176 | +0.19(+1.21%) |
Aug 25, 2009 | 15.23 | 15.75 | 15.16 | 15.52 | 1,163,099 | +0.43(+2.84%) |
Aug 24, 2009 | 15.27 | 15.49 | 15.00 | 15.09 | 897,596 | -0.17(-1.11%) |
Aug 21, 2009 | 15.23 | 15.67 | 14.96 | 15.26 | 1,250,953 | +0.30(+2.04%) |
Aug 20, 2009 | 14.24 | 14.97 | 14.20 | 14.96 | 825,078 | +0.72(+5.02%) |
Aug 19, 2009 | 14.07 | 14.24 | 13.84 | 14.24 | 984,172 | -0.11(-0.78%) |
Aug 18, 2009 | 14.28 | 14.57 | 14.13 | 14.35 | 1,205,978 | +0.15(+1.03%) |
Aug 17, 2009 | 14.77 | 14.77 | 14.15 | 14.21 | 1,323,584 | -1.08(-7.06%) |
Aug 14, 2009 | 15.46 | 15.48 | 14.89 | 15.29 | 851,120 | -0.26(-1.66%) |
Aug 13, 2009 | 15.78 | 15.85 | 15.26 | 15.54 | 1,048,862 | -0.06(-0.41%) |
Aug 12, 2009 | 15.84 | 16.49 | 15.56 | 15.61 | 1,715,500 | -0.23(-1.48%) |
Aug 11, 2009 | 16.22 | 16.34 | 15.56 | 15.84 | 960,254 | -0.44(-2.70%) |
Aug 10, 2009 | 16.53 | 16.75 | 16.17 | 16.28 | 1,393,104 | -0.51(-3.04%) |
Aug 07, 2009 | 16.00 | 17.16 | 15.75 | 16.79 | 1,540,235 | +1.14(+7.31%) |
Aug 06, 2009 | 15.62 | 16.12 | 15.30 | 15.65 | 1,503,090 | +0.16(+1.02%) |
Aug 05, 2009 | 14.88 | 15.53 | 14.88 | 15.49 | 1,667,744 | +0.53(+3.53%) |
Aug 04, 2009 | 14.09 | 15.03 | 13.81 | 14.96 | 1,797,692 | +0.76(+5.37%) |
Aug 03, 2009 | 14.02 | 14.25 | 13.94 | 14.20 | 1,464,722 | +0.36(+2.63%) |
Jul 31, 2009 | 13.68 | 14.01 | 13.65 | 13.84 | 1,049,581 | +0.07(+0.51%) |
Jul 30, 2009 | 13.68 | 14.05 | 13.51 | 13.77 | 1,493,980 | +0.35(+2.62%) |
Jul 29, 2009 | 12.94 | 13.50 | 12.91 | 13.42 | 1,424,443 | +0.35(+2.69%) |
Jul 28, 2009 | 12.40 | 13.16 | 12.40 | 13.06 | 1,778,679 | +0.52(+4.16%) |
Jul 27, 2009 | 12.48 | 12.66 | 12.38 | 12.54 | 592,579 | +0.01(+0.09%) |
Jul 24, 2009 | 12.14 | 12.65 | 11.92 | 12.53 | 948 | +0.29(+2.40%) |
Jul 23, 2009 | 11.88 | 12.58 | 11.81 | 12.24 | 1,606,653 | +0.33(+2.81%) |
Jul 22, 2009 | 11.70 | 12.12 | 11.67 | 11.90 | 808,376 | +0.06(+0.49%) |
Jul 21, 2009 | 12.12 | 12.12 | 11.58 | 11.84 | 780,380 | -0.25(-2.04%) |
Jul 20, 2009 | 11.80 | 12.11 | 11.80 | 12.09 | 819,668 | +0.44(+3.77%) |
Jul 17, 2009 | 11.90 | 12.03 | 11.59 | 11.65 | 864,864 | -0.32(-2.65%) |
Jul 16, 2009 | 11.63 | 12.09 | 11.53 | 11.97 | 758,270 | +0.18(+1.54%) |
Jul 15, 2009 | 11.54 | 11.89 | 11.46 | 11.79 | 1,502,555 | +0.45(+3.93%) |
Jul 14, 2009 | 11.23 | 11.39 | 10.94 | 11.34 | 915,688 | +0.04(+0.31%) |
Jul 13, 2009 | 10.96 | 11.32 | 10.84 | 11.30 | 1,329,446 | +0.36(+3.27%) |
Jul 10, 2009 | 11.01 | 11.05 | 10.60 | 10.95 | 678,307 | -0.11(-0.95%) |
Jul 09, 2009 | 11.27 | 11.40 | 11.05 | 11.05 | 863,955 | -0.15(-1.36%) |
Jul 08, 2009 | 11.42 | 11.53 | 10.91 | 11.20 | 1,329,468 | -0.15(-1.34%) |
Jul 07, 2009 | 11.91 | 11.94 | 11.28 | 11.36 | 1,141,532 | -0.59(-4.91%) |
Jul 06, 2009 | 11.31 | 11.97 | 11.26 | 11.94 | 1,706,725 | +0.63(+5.60%) |
Jul 02, 2009 | 12.05 | 12.21 | 11.31 | 11.31 | 1,426,649 | -1.01(-8.19%) |