Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.77 | 27.92 | 26.08 | 26.69 | 1,122,789 | -0.83(-3.00%) |
Sep 29, 2009 | 26.85 | 27.67 | 26.85 | 27.52 | 491,297 | +0.91(+3.42%) |
Sep 28, 2009 | 26.46 | 26.97 | 25.70 | 26.61 | 855,536 | +0.45(+1.71%) |
Sep 25, 2009 | 25.68 | 26.42 | 25.44 | 26.16 | 1,039,804 | +0.26(+0.99%) |
Sep 24, 2009 | 28.08 | 28.08 | 25.67 | 25.90 | 1,716,279 | -2.89(-10.05%) |
Sep 23, 2009 | 30.33 | 31.83 | 28.72 | 28.80 | 1,447,973 | -1.57(-5.17%) |
Sep 22, 2009 | 29.33 | 30.65 | 29.11 | 30.37 | 1,104,526 | +1.36(+4.70%) |
Sep 21, 2009 | 28.75 | 29.08 | 28.27 | 29.00 | 712,077 | -0.04(-0.13%) |
Sep 18, 2009 | 28.12 | 29.44 | 28.12 | 29.04 | 1,000,911 | +0.60(+2.11%) |
Sep 17, 2009 | 29.74 | 29.76 | 28.08 | 28.44 | 691,302 | -0.70(-2.42%) |
Sep 16, 2009 | 28.85 | 29.62 | 28.59 | 29.15 | 739,449 | +0.64(+2.26%) |
Sep 15, 2009 | 27.93 | 29.10 | 27.78 | 28.50 | 1,511,570 | +0.74(+2.68%) |
Sep 14, 2009 | 27.32 | 27.80 | 27.21 | 27.76 | 1,086,793 | +0.49(+1.81%) |
Sep 11, 2009 | 27.95 | 28.28 | 27.08 | 27.27 | 945,425 | -0.45(-1.64%) |
Sep 10, 2009 | 27.28 | 27.72 | 26.67 | 27.72 | 584,284 | +0.44(+1.61%) |
Sep 09, 2009 | 27.08 | 27.74 | 26.80 | 27.28 | 739,424 | +0.19(+0.70%) |
Sep 08, 2009 | 27.33 | 27.83 | 26.94 | 27.09 | 625,065 | +0.14(+0.51%) |
Sep 04, 2009 | 26.17 | 27.06 | 26.01 | 26.95 | 1,287,741 | +0.84(+3.22%) |
Sep 03, 2009 | 26.61 | 26.93 | 25.87 | 26.11 | 1,093,415 | -0.24(-0.92%) |
Sep 02, 2009 | 25.12 | 27.08 | 24.61 | 26.36 | 1,365,556 | +1.07(+4.23%) |
Sep 01, 2009 | 26.74 | 27.55 | 25.11 | 25.29 | 1,390,446 | -1.56(-5.81%) |
Aug 31, 2009 | 26.69 | 27.07 | 26.08 | 26.85 | 959,471 | -0.08(-0.31%) |
Aug 28, 2009 | 26.96 | 27.33 | 26.36 | 26.93 | 1,369,236 | +0.39(+1.49%) |
Aug 27, 2009 | 25.08 | 26.87 | 25.02 | 26.54 | 1,883,940 | +1.52(+6.09%) |
Aug 26, 2009 | 24.10 | 25.08 | 23.80 | 25.02 | 986,709 | +0.92(+3.80%) |
Aug 25, 2009 | 23.52 | 24.33 | 23.38 | 24.10 | 1,120,649 | +0.80(+3.41%) |
Aug 24, 2009 | 23.61 | 23.61 | 23.11 | 23.30 | 1,057,563 | +0.00(+0.00%) |
Aug 21, 2009 | 22.14 | 23.36 | 22.08 | 23.30 | 1,166,472 | +1.49(+6.81%) |
Aug 20, 2009 | 20.72 | 22.01 | 20.61 | 21.82 | 1,010,249 | +1.02(+4.88%) |
Aug 19, 2009 | 20.01 | 20.96 | 19.96 | 20.80 | 577,815 | +0.35(+1.70%) |
Aug 18, 2009 | 19.79 | 20.74 | 19.79 | 20.45 | 625,703 | +0.86(+4.37%) |
Aug 17, 2009 | 20.46 | 20.46 | 19.13 | 19.60 | 692,349 | -1.45(-6.91%) |
Aug 14, 2009 | 21.64 | 21.64 | 20.89 | 21.05 | 932,079 | -0.69(-3.17%) |
Aug 13, 2009 | 21.60 | 21.77 | 20.70 | 21.74 | 864,393 | +0.36(+1.67%) |
Aug 12, 2009 | 20.85 | 21.63 | 20.70 | 21.39 | 1,006,458 | +0.61(+2.92%) |
Aug 11, 2009 | 21.17 | 21.23 | 20.35 | 20.78 | 968,540 | -0.67(-3.11%) |
Aug 10, 2009 | 20.60 | 21.48 | 20.47 | 21.45 | 1,018,211 | +0.67(+3.21%) |
Aug 07, 2009 | 20.03 | 20.95 | 20.03 | 20.78 | 1,297,538 | +0.89(+4.50%) |
Aug 06, 2009 | 18.51 | 20.24 | 18.51 | 19.88 | 2,034,154 | +1.28(+6.88%) |
Aug 05, 2009 | 18.26 | 18.88 | 17.45 | 18.60 | 1,962,526 | +0.47(+2.59%) |
Aug 04, 2009 | 15.38 | 18.40 | 15.16 | 18.13 | 4,304,929 | +3.62(+24.97%) |
Aug 03, 2009 | 14.56 | 14.85 | 14.28 | 14.51 | 1,218,590 | +0.14(+1.00%) |
Jul 31, 2009 | 14.48 | 14.82 | 14.28 | 14.37 | 766,259 | -0.21(-1.46%) |
Jul 30, 2009 | 14.41 | 15.02 | 14.40 | 14.58 | 1,319,916 | +0.45(+3.16%) |
Jul 29, 2009 | 14.59 | 14.60 | 14.10 | 14.13 | 1,209,686 | -0.61(-4.16%) |
Jul 28, 2009 | 13.89 | 14.78 | 13.63 | 14.75 | 2,627,949 | +1.70(+13.01%) |
Jul 27, 2009 | 12.91 | 13.18 | 12.78 | 13.05 | 906,783 | +0.28(+2.20%) |
Jul 24, 2009 | 12.20 | 12.81 | 12.09 | 12.77 | 1,237 | +0.50(+4.08%) |
Jul 23, 2009 | 11.69 | 12.34 | 11.56 | 12.27 | 952,465 | +0.55(+4.65%) |
Jul 22, 2009 | 11.20 | 11.83 | 11.18 | 11.72 | 438,279 | +0.39(+3.48%) |
Jul 21, 2009 | 11.54 | 11.80 | 11.09 | 11.33 | 352,193 | -0.17(-1.45%) |
Jul 20, 2009 | 11.53 | 11.82 | 11.43 | 11.50 | 429,405 | +0.01(+0.07%) |
Jul 17, 2009 | 11.68 | 11.80 | 11.37 | 11.49 | 476,429 | -0.16(-1.37%) |
Jul 16, 2009 | 11.31 | 11.78 | 11.06 | 11.65 | 810,131 | +0.27(+2.40%) |
Jul 15, 2009 | 10.90 | 11.44 | 10.49 | 11.37 | 1,420,290 | +0.33(+3.02%) |
Jul 14, 2009 | 11.40 | 11.40 | 10.89 | 11.04 | 331,386 | -0.11(-1.02%) |
Jul 13, 2009 | 11.26 | 11.37 | 10.97 | 11.15 | 755,291 | -0.09(-0.81%) |
Jul 10, 2009 | 11.19 | 11.35 | 10.88 | 11.25 | 623,781 | -0.05(-0.47%) |
Jul 09, 2009 | 11.37 | 11.48 | 11.09 | 11.30 | 1,127,809 | +0.21(+1.91%) |
Jul 08, 2009 | 11.23 | 11.42 | 10.72 | 11.09 | 866,388 | -0.10(-0.88%) |
Jul 07, 2009 | 11.65 | 11.65 | 11.13 | 11.19 | 1,244,603 | -0.51(-4.34%) |
Jul 06, 2009 | 11.91 | 11.98 | 11.32 | 11.69 | 1,222,745 | -0.36(-3.02%) |
Jul 02, 2009 | 12.24 | 12.34 | 11.96 | 12.06 | 689,132 | -0.45(-3.63%) |
Jul 01, 2009 | 12.65 | 13.03 | 12.45 | 12.51 | 847,279 | -0.05(-0.42%) |
Jun 30, 2009 | 12.83 | 13.24 | 12.54 | 12.56 | 1,166,060 | -0.25(-1.95%) |
Jun 29, 2009 | 13.23 | 13.26 | 12.70 | 12.81 | 1,767,208 | -0.47(-3.54%) |
Jun 26, 2009 | 12.50 | 13.54 | 12.20 | 13.28 | 7,780,925 | +0.76(+6.05%) |
Jun 25, 2009 | 11.81 | 12.53 | 11.71 | 12.53 | 897,266 | +0.55(+4.62%) |
Jun 24, 2009 | 11.84 | 12.44 | 11.78 | 11.97 | 918,480 | +0.13(+1.09%) |
Jun 23, 2009 | 11.96 | 12.21 | 11.59 | 11.84 | 1,096,995 | -0.11(-0.95%) |
Jun 22, 2009 | 12.50 | 12.78 | 11.89 | 11.96 | 1,238,888 | -0.70(-5.57%) |
Jun 19, 2009 | 12.88 | 13.09 | 12.53 | 12.66 | 1,015,628 | -0.07(-0.54%) |
Jun 18, 2009 | 14.13 | 14.26 | 12.59 | 12.73 | 2,066,851 | -1.74(-12.00%) |
Jun 17, 2009 | 13.35 | 14.50 | 12.20 | 14.47 | 3,117,400 | +0.26(+1.81%) |
Jun 16, 2009 | 15.13 | 15.20 | 14.17 | 14.21 | 1,609,617 | -0.40(-2.72%) |
Jun 15, 2009 | 14.47 | 15.28 | 13.97 | 14.61 | 2,121,588 | -0.06(-0.44%) |
Jun 12, 2009 | 13.29 | 14.68 | 13.29 | 14.67 | 1,468,585 | +0.84(+6.08%) |