Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.04 | 18.17 | 17.67 | 17.91 | 10,286,117 | +0.00(+0.00%) |
Sep 29, 2009 | 17.97 | 18.24 | 17.77 | 17.91 | 6,860,054 | -0.02(-0.13%) |
Sep 28, 2009 | 17.77 | 17.95 | 17.53 | 17.93 | 9,833,463 | +0.25(+1.39%) |
Sep 25, 2009 | 17.73 | 17.93 | 17.26 | 17.69 | 7,445,796 | -0.25(-1.42%) |
Sep 24, 2009 | 18.75 | 18.85 | 17.67 | 17.94 | 13,950,530 | -0.67(-3.59%) |
Sep 23, 2009 | 18.65 | 19.06 | 18.55 | 18.61 | 9,620,546 | -0.20(-1.06%) |
Sep 22, 2009 | 18.59 | 18.86 | 18.42 | 18.81 | 7,862,943 | +0.41(+2.25%) |
Sep 21, 2009 | 18.59 | 18.72 | 18.19 | 18.39 | 9,446,789 | -0.44(-2.32%) |
Sep 18, 2009 | 19.01 | 19.15 | 18.53 | 18.83 | 10,581,129 | -0.05(-0.25%) |
Sep 17, 2009 | 19.21 | 19.40 | 18.51 | 18.88 | 14,676,663 | -0.26(-1.37%) |
Sep 16, 2009 | 18.18 | 19.26 | 17.96 | 19.14 | 14,222,373 | +1.07(+5.93%) |
Sep 15, 2009 | 17.58 | 18.31 | 17.43 | 18.07 | 18,645,656 | +0.49(+2.80%) |
Sep 14, 2009 | 17.18 | 17.62 | 16.93 | 17.58 | 8,635,538 | +0.19(+1.10%) |
Sep 11, 2009 | 17.12 | 17.54 | 16.92 | 17.39 | 11,327,912 | +0.38(+2.24%) |
Sep 10, 2009 | 16.73 | 17.03 | 16.52 | 17.00 | 6,715,005 | +0.22(+1.33%) |
Sep 09, 2009 | 16.28 | 17.00 | 16.12 | 16.78 | 9,018,185 | +0.38(+2.32%) |
Sep 08, 2009 | 16.73 | 16.90 | 16.24 | 16.40 | 7,845,442 | -0.09(-0.53%) |
Sep 04, 2009 | 16.50 | 16.51 | 16.01 | 16.49 | 12,089,805 | +0.04(+0.24%) |
Sep 03, 2009 | 16.36 | 16.68 | 16.07 | 16.45 | 9,299,723 | +0.43(+2.68%) |
Sep 02, 2009 | 17.13 | 17.15 | 15.92 | 16.02 | 23,197,998 | -1.24(-7.18%) |
Sep 01, 2009 | 18.41 | 18.63 | 17.12 | 17.26 | 16,754,839 | -1.30(-7.02%) |
Aug 31, 2009 | 18.35 | 18.66 | 18.23 | 18.56 | 10,712,706 | -0.25(-1.31%) |
Aug 28, 2009 | 18.48 | 18.86 | 18.34 | 18.81 | 12,994,858 | +0.54(+2.96%) |
Aug 27, 2009 | 17.50 | 18.28 | 17.39 | 18.27 | 11,399,221 | +0.68(+3.88%) |
Aug 26, 2009 | 17.37 | 17.82 | 17.11 | 17.58 | 10,233,904 | +0.13(+0.77%) |
Aug 25, 2009 | 17.54 | 18.02 | 17.28 | 17.45 | 12,938,282 | +0.15(+0.87%) |
Aug 24, 2009 | 18.20 | 18.66 | 17.20 | 17.30 | 23,901,156 | -0.67(-3.75%) |
Aug 21, 2009 | 17.29 | 18.22 | 16.85 | 17.97 | 16,960,268 | +0.94(+5.50%) |
Aug 20, 2009 | 16.28 | 17.61 | 16.15 | 17.04 | 14,156,252 | +0.67(+4.12%) |
Aug 19, 2009 | 15.91 | 16.53 | 15.81 | 16.36 | 12,204,526 | +0.12(+0.73%) |
Aug 18, 2009 | 16.05 | 16.62 | 15.92 | 16.24 | 8,572,278 | +0.31(+1.94%) |
Aug 17, 2009 | 16.02 | 16.32 | 15.59 | 15.93 | 12,606,611 | -0.78(-4.66%) |
Aug 14, 2009 | 16.81 | 17.00 | 16.35 | 16.71 | 13,996,023 | -0.17(-1.03%) |
Aug 13, 2009 | 16.10 | 17.05 | 15.96 | 16.89 | 14,429,725 | +0.96(+6.03%) |
Aug 12, 2009 | 16.04 | 16.48 | 15.72 | 15.92 | 15,701,861 | -0.21(-1.33%) |
Aug 11, 2009 | 17.10 | 17.20 | 15.89 | 16.14 | 12,505,585 | -1.08(-6.27%) |
Aug 10, 2009 | 17.18 | 17.55 | 16.92 | 17.22 | 8,116,154 | -0.07(-0.41%) |
Aug 07, 2009 | 16.97 | 17.52 | 16.58 | 17.29 | 15,398,032 | +0.71(+4.31%) |
Aug 06, 2009 | 17.27 | 17.27 | 15.99 | 16.58 | 18,665,730 | -0.48(-2.84%) |
Aug 05, 2009 | 16.54 | 17.17 | 16.49 | 17.06 | 14,199,081 | +0.57(+3.47%) |
Aug 04, 2009 | 15.62 | 16.54 | 15.39 | 16.49 | 15,601,845 | +0.71(+4.48%) |
Aug 03, 2009 | 15.86 | 15.87 | 15.02 | 15.78 | 13,214,022 | +0.30(+1.95%) |
Jul 31, 2009 | 14.96 | 15.66 | 14.77 | 15.48 | 26,888,956 | +0.45(+3.01%) |
Jul 30, 2009 | 14.22 | 15.07 | 14.22 | 15.03 | 16,234,952 | +1.04(+7.44%) |
Jul 29, 2009 | 13.69 | 14.45 | 13.57 | 13.99 | 12,294,845 | +0.22(+1.61%) |
Jul 28, 2009 | 14.07 | 14.26 | 13.57 | 13.77 | 13,602,502 | -0.48(-3.40%) |
Jul 27, 2009 | 13.54 | 14.31 | 13.34 | 14.25 | 15,755,650 | +0.71(+5.28%) |
Jul 24, 2009 | 13.32 | 13.65 | 13.07 | 13.54 | 11,493,570 | +0.10(+0.71%) |
Jul 23, 2009 | 12.85 | 13.50 | 12.73 | 13.44 | 13,648,355 | +0.59(+4.57%) |
Jul 22, 2009 | 11.88 | 13.25 | 11.71 | 12.85 | 25,521,464 | +0.80(+6.65%) |
Jul 21, 2009 | 12.55 | 12.56 | 11.51 | 12.05 | 26,718,900 | -0.68(-5.36%) |
Jul 20, 2009 | 13.01 | 13.25 | 12.54 | 12.73 | 11,942,893 | -0.16(-1.23%) |
Jul 17, 2009 | 13.54 | 13.76 | 12.66 | 12.89 | 15,579,297 | -0.49(-3.68%) |
Jul 16, 2009 | 12.94 | 13.59 | 12.92 | 13.38 | 11,375,540 | +0.07(+0.54%) |
Jul 15, 2009 | 12.86 | 13.48 | 12.78 | 13.31 | 12,606,359 | +0.63(+4.94%) |
Jul 14, 2009 | 12.92 | 12.92 | 12.53 | 12.69 | 7,804,260 | -0.21(-1.60%) |
Jul 13, 2009 | 12.37 | 12.90 | 12.25 | 12.89 | 14,545,867 | +0.83(+6.84%) |
Jul 10, 2009 | 12.08 | 12.33 | 11.90 | 12.07 | 9,903,494 | -0.10(-0.78%) |
Jul 09, 2009 | 12.07 | 12.42 | 11.93 | 12.16 | 13,334,320 | +0.22(+1.86%) |
Jul 08, 2009 | 12.34 | 12.60 | 11.60 | 11.94 | 25,556,484 | -0.31(-2.53%) |
Jul 07, 2009 | 12.39 | 12.55 | 12.25 | 12.25 | 11,289,252 | -0.13(-1.03%) |
Jul 06, 2009 | 12.69 | 13.03 | 12.13 | 12.38 | 12,785,987 | -1.18(-8.70%) |
Jul 02, 2009 | 13.58 | 13.76 | 13.40 | 13.56 | 10,192,468 | +0.59(+4.57%) |