Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.18 | 16.30 | 15.87 | 16.06 | 1,947,327 | -0.10(-0.62%) |
Sep 29, 2009 | 16.21 | 16.49 | 16.12 | 16.16 | 2,393,713 | -0.05(-0.31%) |
Sep 28, 2009 | 15.78 | 16.33 | 15.78 | 16.21 | 1,375,382 | +0.46(+2.91%) |
Sep 25, 2009 | 15.70 | 16.02 | 15.56 | 15.75 | 1,870,199 | +0.11(+0.73%) |
Sep 24, 2009 | 15.85 | 15.86 | 15.38 | 15.63 | 2,227,091 | -0.18(-1.13%) |
Sep 23, 2009 | 16.19 | 16.22 | 15.81 | 15.81 | 1,500,598 | -0.29(-1.82%) |
Sep 22, 2009 | 16.42 | 16.42 | 16.06 | 16.11 | 1,527,810 | -0.16(-0.97%) |
Sep 21, 2009 | 16.71 | 16.71 | 16.17 | 16.27 | 2,405,168 | -0.33(-1.99%) |
Sep 18, 2009 | 16.50 | 16.62 | 16.22 | 16.59 | 1,885,818 | +0.19(+1.18%) |
Sep 17, 2009 | 16.50 | 16.59 | 16.32 | 16.40 | 2,289,642 | +0.02(+0.13%) |
Sep 16, 2009 | 16.33 | 16.65 | 16.22 | 16.38 | 2,144,069 | -0.02(-0.13%) |
Sep 15, 2009 | 16.08 | 16.44 | 15.91 | 16.40 | 3,121,410 | +0.32(+2.01%) |
Sep 14, 2009 | 15.28 | 16.09 | 15.09 | 16.08 | 3,379,502 | +0.72(+4.72%) |
Sep 11, 2009 | 15.38 | 15.48 | 15.15 | 15.35 | 2,665,135 | -0.07(-0.46%) |
Sep 10, 2009 | 15.65 | 15.80 | 15.34 | 15.43 | 2,608,662 | -0.27(-1.74%) |
Sep 09, 2009 | 15.61 | 16.21 | 15.53 | 15.70 | 3,517,290 | +0.04(+0.27%) |
Sep 08, 2009 | 15.66 | 15.81 | 15.34 | 15.66 | 1,403,738 | +0.11(+0.69%) |
Sep 04, 2009 | 15.48 | 15.68 | 15.27 | 15.55 | 1,196,653 | +0.01(+0.05%) |
Sep 03, 2009 | 15.14 | 15.57 | 14.92 | 15.54 | 1,746,889 | +0.44(+2.94%) |
Sep 02, 2009 | 15.40 | 15.44 | 14.92 | 15.10 | 2,204,364 | -0.39(-2.50%) |
Sep 01, 2009 | 15.91 | 15.97 | 15.37 | 15.48 | 2,553,059 | -0.58(-3.61%) |
Aug 31, 2009 | 16.15 | 16.26 | 15.86 | 16.06 | 1,581,642 | -0.29(-1.75%) |
Aug 28, 2009 | 16.56 | 16.67 | 16.13 | 16.35 | 1,388,626 | -0.01(-0.04%) |
Aug 27, 2009 | 16.37 | 16.57 | 16.07 | 16.36 | 1,373,645 | -0.07(-0.44%) |
Aug 26, 2009 | 16.11 | 16.75 | 16.11 | 16.43 | 2,443,646 | +0.29(+1.78%) |
Aug 25, 2009 | 16.04 | 16.57 | 16.02 | 16.14 | 2,641,779 | +0.15(+0.94%) |
Aug 24, 2009 | 15.71 | 16.09 | 15.65 | 15.99 | 3,638,714 | +0.42(+2.67%) |
Aug 21, 2009 | 15.05 | 15.59 | 14.92 | 15.58 | 5,152,824 | +0.03(+0.18%) |
Aug 20, 2009 | 16.45 | 16.66 | 15.53 | 15.55 | 11,335,671 | +1.02(+7.01%) |
Aug 19, 2009 | 13.76 | 14.59 | 13.71 | 14.53 | 2,417,323 | +0.57(+4.06%) |
Aug 18, 2009 | 13.97 | 14.23 | 13.89 | 13.96 | 1,526,626 | +0.03(+0.21%) |
Aug 17, 2009 | 14.11 | 14.12 | 13.78 | 13.94 | 2,099,002 | -0.47(-3.28%) |
Aug 14, 2009 | 14.85 | 14.91 | 14.29 | 14.41 | 1,306,725 | -0.47(-3.13%) |
Aug 13, 2009 | 14.99 | 15.03 | 14.50 | 14.87 | 1,174,008 | +0.04(+0.29%) |
Aug 12, 2009 | 14.98 | 14.98 | 14.56 | 14.83 | 1,516,639 | -0.10(-0.67%) |
Aug 11, 2009 | 15.15 | 15.15 | 14.78 | 14.93 | 891,722 | -0.29(-1.88%) |
Aug 10, 2009 | 15.38 | 15.53 | 15.09 | 15.22 | 1,715,432 | -0.27(-1.76%) |
Aug 07, 2009 | 15.08 | 15.56 | 14.88 | 15.49 | 1,556,302 | +0.65(+4.40%) |
Aug 06, 2009 | 14.92 | 15.31 | 14.60 | 14.84 | 1,298,101 | -0.08(-0.53%) |
Aug 05, 2009 | 14.39 | 15.06 | 14.37 | 14.92 | 2,324,163 | +0.65(+4.57%) |
Aug 04, 2009 | 14.20 | 14.48 | 14.11 | 14.27 | 1,015,275 | -0.06(-0.40%) |
Aug 03, 2009 | 14.34 | 14.41 | 14.04 | 14.32 | 1,232,625 | +0.09(+0.65%) |
Jul 31, 2009 | 14.36 | 14.47 | 14.11 | 14.23 | 1,299,514 | -0.14(-0.95%) |
Jul 30, 2009 | 14.22 | 14.76 | 14.16 | 14.37 | 1,576,125 | +0.32(+2.24%) |
Jul 29, 2009 | 14.17 | 14.50 | 13.95 | 14.05 | 1,795,540 | -0.20(-1.41%) |
Jul 28, 2009 | 14.12 | 14.30 | 13.99 | 14.25 | 1,509,061 | +0.01(+0.10%) |
Jul 27, 2009 | 14.41 | 14.41 | 14.06 | 14.24 | 1,233,151 | -0.13(-0.90%) |
Jul 24, 2009 | 13.93 | 14.45 | 13.86 | 14.37 | 598 | +0.26(+1.83%) |
Jul 23, 2009 | 13.56 | 14.27 | 13.41 | 14.11 | 3,693,168 | +0.46(+3.36%) |
Jul 22, 2009 | 13.40 | 13.80 | 13.37 | 13.65 | 1,252,504 | +0.15(+1.12%) |
Jul 21, 2009 | 13.75 | 13.80 | 13.21 | 13.50 | 2,169,079 | -0.22(-1.62%) |
Jul 20, 2009 | 13.55 | 13.74 | 13.47 | 13.72 | 1,400,736 | +0.33(+2.46%) |
Jul 17, 2009 | 13.36 | 13.46 | 13.10 | 13.39 | 970,771 | +0.06(+0.43%) |
Jul 16, 2009 | 13.15 | 13.40 | 12.98 | 13.33 | 1,544,383 | +0.15(+1.14%) |
Jul 15, 2009 | 12.97 | 13.23 | 12.76 | 13.18 | 2,448,433 | +0.34(+2.68%) |
Jul 14, 2009 | 12.60 | 12.92 | 12.25 | 12.84 | 2,225,638 | +0.24(+1.93%) |
Jul 13, 2009 | 12.24 | 12.59 | 12.12 | 12.59 | 2,343,604 | +0.52(+4.27%) |
Jul 10, 2009 | 12.14 | 12.44 | 11.89 | 12.08 | 1,669,657 | -0.21(-1.75%) |
Jul 09, 2009 | 12.23 | 12.32 | 11.91 | 12.29 | 3,305,002 | +0.18(+1.48%) |
Jul 08, 2009 | 12.27 | 12.29 | 11.92 | 12.11 | 3,272,257 | +0.00(+0.00%) |
Jul 07, 2009 | 12.49 | 12.70 | 12.09 | 12.11 | 3,920,054 | +0.11(+0.90%) |
Jul 06, 2009 | 11.88 | 12.27 | 11.78 | 12.01 | 3,194,449 | +0.09(+0.72%) |
Jul 02, 2009 | 12.06 | 12.09 | 11.73 | 11.92 | 2,382,271 | -0.30(-2.46%) |