Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.08 | 20.61 | 18.84 | 20.27 | 4,922,373 | +0.88(+4.54%) |
Sep 29, 2009 | 19.39 | 19.85 | 19.03 | 19.39 | 3,173,797 | +0.43(+2.27%) |
Sep 28, 2009 | 18.59 | 19.13 | 18.46 | 18.96 | 1,086,678 | +0.61(+3.32%) |
Sep 25, 2009 | 18.25 | 18.43 | 18.02 | 18.35 | 934,362 | -0.22(-1.18%) |
Sep 24, 2009 | 18.69 | 18.91 | 18.24 | 18.57 | 1,710,390 | -0.49(-2.57%) |
Sep 23, 2009 | 19.52 | 19.61 | 19.00 | 19.06 | 1,588,389 | -0.95(-4.75%) |
Sep 22, 2009 | 19.99 | 20.01 | 19.44 | 20.01 | 1,511,331 | +0.13(+0.65%) |
Sep 21, 2009 | 18.54 | 19.98 | 18.47 | 19.88 | 2,313,973 | +0.95(+5.02%) |
Sep 18, 2009 | 18.23 | 18.97 | 18.06 | 18.93 | 4,270,847 | +1.63(+9.42%) |
Sep 17, 2009 | 17.10 | 17.47 | 17.03 | 17.30 | 865,993 | +0.19(+1.11%) |
Sep 16, 2009 | 17.15 | 17.21 | 16.64 | 17.11 | 1,172,004 | +0.01(+0.06%) |
Sep 15, 2009 | 17.24 | 17.27 | 16.98 | 17.10 | 767,670 | -0.03(-0.18%) |
Sep 14, 2009 | 16.66 | 17.43 | 16.62 | 17.13 | 1,086,144 | +0.49(+2.94%) |
Sep 11, 2009 | 16.90 | 16.91 | 16.53 | 16.64 | 621,562 | -0.22(-1.30%) |
Sep 10, 2009 | 16.43 | 17.06 | 16.40 | 16.86 | 1,644,591 | +0.49(+2.99%) |
Sep 09, 2009 | 14.80 | 16.45 | 14.78 | 16.37 | 2,466,313 | +1.60(+10.83%) |
Sep 08, 2009 | 14.92 | 15.05 | 14.59 | 14.77 | 550,303 | -0.03(-0.20%) |
Sep 04, 2009 | 14.64 | 14.85 | 14.49 | 14.80 | 752,760 | +0.26(+1.79%) |
Sep 03, 2009 | 14.60 | 14.70 | 14.32 | 14.54 | 618,920 | -0.01(-0.07%) |
Sep 02, 2009 | 14.35 | 14.72 | 14.32 | 14.55 | 722,897 | +0.15(+1.04%) |
Sep 01, 2009 | 14.83 | 14.97 | 14.32 | 14.40 | 1,345,573 | -0.45(-3.03%) |
Aug 31, 2009 | 15.32 | 15.32 | 14.64 | 14.85 | 1,721,680 | -0.61(-3.95%) |
Aug 28, 2009 | 15.84 | 15.94 | 15.38 | 15.46 | 869,237 | -0.31(-1.97%) |
Aug 27, 2009 | 15.91 | 16.14 | 15.49 | 15.77 | 991,913 | -0.24(-1.50%) |
Aug 26, 2009 | 16.03 | 16.25 | 15.96 | 16.01 | 344,246 | -0.14(-0.87%) |
Aug 25, 2009 | 16.25 | 16.28 | 16.02 | 16.15 | 635,472 | -0.08(-0.49%) |
Aug 24, 2009 | 16.26 | 16.44 | 16.16 | 16.23 | 423,990 | +0.07(+0.43%) |
Aug 21, 2009 | 16.18 | 16.20 | 15.87 | 16.16 | 946,041 | +0.15(+0.94%) |
Aug 20, 2009 | 15.72 | 16.10 | 15.50 | 16.01 | 638,228 | +0.41(+2.63%) |
Aug 19, 2009 | 15.33 | 15.70 | 15.22 | 15.60 | 699,988 | -0.05(-0.32%) |
Aug 18, 2009 | 15.23 | 15.67 | 15.17 | 15.65 | 975,803 | +0.23(+1.49%) |
Aug 17, 2009 | 15.41 | 15.45 | 14.75 | 15.42 | 1,664,148 | -0.38(-2.41%) |
Aug 14, 2009 | 15.99 | 16.11 | 15.62 | 15.80 | 523,949 | -0.34(-2.11%) |
Aug 13, 2009 | 15.87 | 16.19 | 15.70 | 16.14 | 1,186,455 | +0.28(+1.77%) |
Aug 12, 2009 | 16.22 | 16.34 | 15.78 | 15.86 | 1,382,796 | -0.48(-2.94%) |
Aug 11, 2009 | 16.57 | 16.72 | 16.05 | 16.34 | 730,424 | -0.23(-1.39%) |
Aug 10, 2009 | 16.34 | 16.60 | 16.30 | 16.57 | 749,426 | +0.09(+0.55%) |
Aug 07, 2009 | 16.00 | 16.60 | 16.00 | 16.48 | 1,033,957 | +0.42(+2.62%) |
Aug 06, 2009 | 16.78 | 16.80 | 15.88 | 16.06 | 2,095,922 | -0.80(-4.74%) |
Aug 05, 2009 | 17.29 | 17.29 | 16.63 | 16.86 | 1,541,185 | -0.56(-3.21%) |
Aug 04, 2009 | 16.93 | 17.42 | 16.90 | 17.42 | 791,296 | +0.29(+1.69%) |
Aug 03, 2009 | 17.26 | 17.48 | 17.00 | 17.13 | 720,652 | -0.10(-0.58%) |
Jul 31, 2009 | 16.97 | 17.28 | 16.97 | 17.23 | 823,692 | +0.29(+1.71%) |
Jul 30, 2009 | 17.25 | 17.35 | 16.79 | 16.94 | 1,008,777 | -0.09(-0.53%) |
Jul 29, 2009 | 16.51 | 17.17 | 16.38 | 17.03 | 1,649,147 | +0.46(+2.78%) |
Jul 28, 2009 | 15.92 | 16.58 | 15.85 | 16.57 | 973,324 | +0.42(+2.60%) |
Jul 27, 2009 | 16.34 | 16.50 | 15.93 | 16.15 | 879,995 | -0.29(-1.76%) |
Jul 24, 2009 | 16.11 | 16.44 | 15.91 | 16.44 | 1,027,400 | +0.33(+2.05%) |
Jul 23, 2009 | 15.95 | 16.20 | 15.86 | 16.11 | 1,368,360 | +0.26(+1.64%) |
Jul 22, 2009 | 15.79 | 16.33 | 15.37 | 15.85 | 1,390,021 | -0.13(-0.81%) |
Jul 21, 2009 | 16.29 | 16.35 | 15.07 | 15.98 | 1,877,782 | -0.31(-1.90%) |
Jul 20, 2009 | 16.38 | 16.38 | 15.82 | 16.29 | 1,394,002 | +0.29(+1.81%) |
Jul 17, 2009 | 15.60 | 16.03 | 15.50 | 16.00 | 1,826,247 | -0.33(-2.02%) |
Jul 16, 2009 | 15.55 | 16.35 | 15.55 | 16.33 | 1,449,952 | +0.63(+4.01%) |
Jul 15, 2009 | 15.62 | 15.82 | 15.21 | 15.70 | 1,385,437 | +0.60(+3.97%) |
Jul 14, 2009 | 15.40 | 15.49 | 14.96 | 15.10 | 912,370 | -0.18(-1.18%) |
Jul 13, 2009 | 14.95 | 15.32 | 14.54 | 15.28 | 1,686,590 | +0.48(+3.24%) |
Jul 10, 2009 | 15.01 | 15.12 | 14.65 | 14.80 | 799,426 | -0.31(-2.05%) |
Jul 09, 2009 | 14.97 | 15.31 | 14.85 | 15.11 | 1,275,067 | +0.48(+3.28%) |
Jul 08, 2009 | 15.02 | 15.21 | 14.62 | 14.63 | 2,297,243 | -0.27(-1.81%) |
Jul 07, 2009 | 15.24 | 15.41 | 14.90 | 14.90 | 1,256,294 | -0.43(-2.80%) |
Jul 06, 2009 | 15.36 | 15.49 | 14.96 | 15.33 | 1,421,045 | -0.32(-2.04%) |
Jul 02, 2009 | 15.85 | 16.03 | 15.40 | 15.65 | 1,543,487 | -0.38(-2.37%) |