Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.26 | 17.41 | 16.73 | 17.27 | 5,283,821 | -0.03(-0.16%) |
Sep 29, 2009 | 17.14 | 17.47 | 17.07 | 17.30 | 3,329,495 | +0.10(+0.57%) |
Sep 28, 2009 | 16.95 | 17.45 | 16.87 | 17.20 | 4,126,867 | +0.32(+1.91%) |
Sep 25, 2009 | 16.37 | 16.95 | 16.16 | 16.88 | 4,890,023 | +0.65(+4.04%) |
Sep 24, 2009 | 16.56 | 16.65 | 16.07 | 16.22 | 3,791,170 | -0.30(-1.84%) |
Sep 23, 2009 | 17.10 | 17.20 | 16.46 | 16.53 | 3,552,523 | -0.51(-3.00%) |
Sep 22, 2009 | 17.33 | 17.34 | 17.00 | 17.04 | 4,397,376 | +0.44(+2.65%) |
Sep 21, 2009 | 16.09 | 16.88 | 15.91 | 16.60 | 5,810,495 | +0.38(+2.32%) |
Sep 18, 2009 | 16.19 | 16.32 | 15.94 | 16.22 | 3,790,976 | +0.19(+1.17%) |
Sep 17, 2009 | 16.56 | 16.72 | 15.85 | 16.04 | 3,822,447 | -0.52(-3.14%) |
Sep 16, 2009 | 16.04 | 16.56 | 15.86 | 16.56 | 4,687,388 | +0.50(+3.13%) |
Sep 15, 2009 | 16.03 | 16.46 | 15.87 | 16.05 | 3,389,829 | -0.21(-1.27%) |
Sep 14, 2009 | 15.68 | 16.27 | 15.56 | 16.26 | 5,114,098 | +0.51(+3.25%) |
Sep 11, 2009 | 15.20 | 15.83 | 15.14 | 15.75 | 4,036,215 | +0.48(+3.11%) |
Sep 10, 2009 | 15.26 | 15.44 | 15.08 | 15.27 | 4,366,245 | +0.07(+0.47%) |
Sep 09, 2009 | 14.72 | 15.38 | 14.67 | 15.20 | 5,845,899 | -0.22(-1.40%) |
Sep 08, 2009 | 15.54 | 15.68 | 15.35 | 15.42 | 3,178,881 | -0.04(-0.23%) |
Sep 04, 2009 | 14.58 | 15.88 | 14.48 | 15.45 | 8,702,150 | +0.83(+5.71%) |
Sep 03, 2009 | 14.48 | 14.69 | 14.05 | 14.62 | 3,806,958 | +0.16(+1.12%) |
Sep 02, 2009 | 14.22 | 14.56 | 14.08 | 14.46 | 3,389,873 | +0.13(+0.94%) |
Sep 01, 2009 | 14.62 | 15.09 | 14.22 | 14.32 | 3,898,595 | -0.30(-2.08%) |
Aug 31, 2009 | 14.92 | 15.09 | 14.48 | 14.63 | 4,085,694 | -0.49(-3.26%) |
Aug 28, 2009 | 15.16 | 15.31 | 14.81 | 15.12 | 3,018,897 | +0.04(+0.30%) |
Aug 27, 2009 | 14.93 | 15.15 | 14.56 | 15.08 | 3,894,044 | +0.05(+0.36%) |
Aug 26, 2009 | 15.10 | 15.16 | 14.89 | 15.02 | 3,760,664 | -0.02(-0.12%) |
Aug 25, 2009 | 15.18 | 15.42 | 14.97 | 15.04 | 3,338,084 | -0.14(-0.95%) |
Aug 24, 2009 | 15.43 | 15.58 | 15.09 | 15.18 | 2,644,209 | -0.22(-1.46%) |
Aug 21, 2009 | 15.38 | 15.52 | 15.23 | 15.41 | 4,682,105 | +0.21(+1.36%) |
Aug 20, 2009 | 15.23 | 15.38 | 15.00 | 15.20 | 3,603,345 | -0.09(-0.59%) |
Aug 19, 2009 | 14.80 | 15.39 | 14.66 | 15.29 | 5,490,586 | +0.44(+2.96%) |
Aug 18, 2009 | 15.10 | 15.45 | 14.75 | 14.85 | 6,735,865 | -0.22(-1.49%) |
Aug 17, 2009 | 15.62 | 15.63 | 15.04 | 15.08 | 4,472,533 | -0.84(-5.30%) |
Aug 14, 2009 | 16.08 | 16.17 | 15.57 | 15.92 | 5,173,458 | -0.22(-1.33%) |
Aug 13, 2009 | 16.36 | 16.55 | 15.61 | 16.13 | 8,120,954 | -0.22(-1.37%) |
Aug 12, 2009 | 16.55 | 16.69 | 16.16 | 16.36 | 6,656,330 | -0.26(-1.57%) |
Aug 11, 2009 | 17.16 | 17.35 | 16.36 | 16.62 | 6,742,864 | -0.69(-3.99%) |
Aug 10, 2009 | 17.94 | 18.30 | 17.03 | 17.31 | 18,833,450 | +0.79(+4.78%) |
Aug 07, 2009 | 15.92 | 16.75 | 15.79 | 16.52 | 7,758,873 | +0.90(+5.74%) |
Aug 06, 2009 | 15.82 | 16.24 | 15.38 | 15.62 | 3,799,291 | -0.25(-1.58%) |
Aug 05, 2009 | 16.32 | 16.32 | 15.51 | 15.87 | 3,906,163 | -0.43(-2.64%) |
Aug 04, 2009 | 16.56 | 16.56 | 16.06 | 16.30 | 6,652,293 | +0.65(+4.18%) |
Aug 03, 2009 | 15.25 | 15.66 | 15.21 | 15.65 | 4,014,698 | +0.45(+2.95%) |
Jul 31, 2009 | 15.34 | 15.42 | 15.09 | 15.20 | 3,441,444 | -0.12(-0.76%) |
Jul 30, 2009 | 15.43 | 15.59 | 15.28 | 15.32 | 3,511,718 | +0.09(+0.59%) |
Jul 29, 2009 | 15.20 | 15.40 | 14.92 | 15.23 | 5,842,950 | -0.09(-0.59%) |
Jul 28, 2009 | 15.26 | 15.36 | 14.75 | 15.32 | 4,634,315 | +0.04(+0.23%) |
Jul 27, 2009 | 15.28 | 15.43 | 14.96 | 15.28 | 3,053,022 | +0.19(+1.25%) |
Jul 24, 2009 | 14.91 | 15.17 | 14.66 | 15.09 | 3,189,081 | +0.12(+0.78%) |
Jul 23, 2009 | 14.70 | 15.24 | 14.48 | 14.98 | 3,438,068 | +0.19(+1.27%) |
Jul 22, 2009 | 15.26 | 15.29 | 14.74 | 14.79 | 3,872,663 | -0.61(-3.96%) |
Jul 21, 2009 | 14.98 | 15.61 | 14.91 | 15.40 | 6,775,070 | +0.31(+2.08%) |
Jul 20, 2009 | 14.48 | 15.13 | 14.44 | 15.09 | 4,490,970 | +0.61(+4.21%) |
Jul 17, 2009 | 14.43 | 14.61 | 14.12 | 14.48 | 2,659,690 | +0.09(+0.62%) |
Jul 16, 2009 | 13.92 | 14.59 | 13.77 | 14.39 | 4,201,574 | +0.39(+2.75%) |
Jul 15, 2009 | 13.60 | 14.06 | 13.31 | 14.00 | 4,772,801 | +0.63(+4.69%) |
Jul 14, 2009 | 13.16 | 13.61 | 13.16 | 13.37 | 4,761,877 | +0.22(+1.64%) |
Jul 13, 2009 | 12.96 | 13.33 | 12.71 | 13.16 | 3,299,032 | -0.17(-1.28%) |
Jul 10, 2009 | 13.20 | 13.50 | 13.04 | 13.33 | 1,933,606 | +0.04(+0.27%) |
Jul 09, 2009 | 13.17 | 13.46 | 13.00 | 13.29 | 3,486,452 | +0.29(+2.21%) |
Jul 08, 2009 | 13.24 | 13.53 | 12.86 | 13.00 | 5,866,279 | -0.12(-0.89%) |
Jul 07, 2009 | 13.90 | 14.08 | 13.09 | 13.12 | 5,488,513 | -0.74(-5.37%) |
Jul 06, 2009 | 14.36 | 14.59 | 13.68 | 13.87 | 4,670,601 | -0.57(-3.97%) |
Jul 02, 2009 | 14.74 | 15.04 | 14.16 | 14.44 | 4,357,998 | -0.34(-2.31%) |