Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.33 | 17.38 | 16.71 | 17.01 | 11,160,794 | +0.11(+0.65%) |
Sep 29, 2009 | 16.19 | 16.98 | 16.08 | 16.90 | 7,549,185 | +0.17(+1.03%) |
Sep 28, 2009 | 16.22 | 16.75 | 16.07 | 16.73 | 6,586,227 | +0.60(+3.74%) |
Sep 25, 2009 | 16.11 | 16.43 | 15.93 | 16.12 | 8,754,835 | -0.39(-2.37%) |
Sep 24, 2009 | 17.16 | 17.22 | 16.32 | 16.51 | 8,802,711 | -0.53(-3.13%) |
Sep 23, 2009 | 17.60 | 17.78 | 17.03 | 17.05 | 9,598,592 | -0.60(-3.42%) |
Sep 22, 2009 | 17.79 | 17.87 | 17.49 | 17.65 | 6,811,166 | +0.31(+1.81%) |
Sep 21, 2009 | 16.74 | 17.38 | 16.58 | 17.34 | 7,157,892 | -0.05(-0.27%) |
Sep 18, 2009 | 17.97 | 18.03 | 17.27 | 17.38 | 8,811,251 | -0.53(-2.97%) |
Sep 17, 2009 | 18.03 | 18.54 | 17.61 | 17.92 | 12,350,750 | -0.27(-1.51%) |
Sep 16, 2009 | 18.22 | 18.53 | 18.11 | 18.19 | 13,525,764 | +0.31(+1.71%) |
Sep 15, 2009 | 17.23 | 17.93 | 17.22 | 17.89 | 10,121,242 | +0.62(+3.59%) |
Sep 14, 2009 | 17.22 | 17.70 | 17.12 | 17.27 | 9,408,893 | -0.34(-1.96%) |
Sep 11, 2009 | 17.57 | 17.93 | 17.15 | 17.61 | 14,180,609 | +0.45(+2.60%) |
Sep 10, 2009 | 16.45 | 17.25 | 16.45 | 17.16 | 11,571,956 | +0.49(+2.96%) |
Sep 09, 2009 | 17.15 | 17.44 | 16.44 | 16.67 | 18,001,768 | -0.42(-2.43%) |
Sep 08, 2009 | 18.00 | 18.25 | 17.06 | 17.09 | 13,880,867 | -0.06(-0.37%) |
Sep 04, 2009 | 16.91 | 17.45 | 16.68 | 17.15 | 13,182,281 | +0.11(+0.64%) |
Sep 03, 2009 | 16.24 | 17.32 | 16.04 | 17.04 | 22,304,726 | +0.89(+5.48%) |
Sep 02, 2009 | 14.90 | 16.26 | 14.85 | 16.15 | 18,806,356 | +1.46(+9.92%) |
Sep 01, 2009 | 14.49 | 14.95 | 14.44 | 14.70 | 12,876,186 | -0.16(-1.06%) |
Aug 31, 2009 | 15.08 | 15.08 | 14.63 | 14.85 | 9,006,730 | -0.61(-3.95%) |
Aug 28, 2009 | 15.38 | 15.61 | 15.24 | 15.46 | 5,681,879 | +0.27(+1.75%) |
Aug 27, 2009 | 15.06 | 15.25 | 14.55 | 15.20 | 4,427,269 | +0.18(+1.20%) |
Aug 26, 2009 | 15.22 | 15.24 | 14.93 | 15.02 | 4,215,394 | -0.31(-2.05%) |
Aug 25, 2009 | 15.29 | 15.51 | 15.19 | 15.33 | 6,317,411 | +0.27(+1.77%) |
Aug 24, 2009 | 15.29 | 15.57 | 14.99 | 15.06 | 5,546,272 | -0.07(-0.47%) |
Aug 21, 2009 | 15.21 | 15.42 | 15.02 | 15.13 | 6,237,473 | +0.37(+2.49%) |
Aug 20, 2009 | 14.55 | 14.83 | 14.48 | 14.77 | 6,474,335 | +0.19(+1.29%) |
Aug 19, 2009 | 14.19 | 14.76 | 14.08 | 14.58 | 7,992,335 | +0.20(+1.36%) |
Aug 18, 2009 | 14.34 | 14.49 | 14.24 | 14.38 | 5,462,560 | +0.24(+1.72%) |
Aug 17, 2009 | 14.48 | 14.49 | 14.08 | 14.14 | 7,951,481 | -0.77(-5.15%) |
Aug 14, 2009 | 15.50 | 15.52 | 14.80 | 14.91 | 10,515,518 | -0.48(-3.11%) |
Aug 13, 2009 | 15.69 | 15.69 | 15.22 | 15.39 | 6,073,944 | +0.13(+0.82%) |
Aug 12, 2009 | 15.02 | 15.53 | 15.00 | 15.26 | 6,339,760 | +0.11(+0.72%) |
Aug 11, 2009 | 15.27 | 15.33 | 14.90 | 15.15 | 5,570,033 | -0.27(-1.73%) |
Aug 10, 2009 | 15.36 | 15.42 | 15.10 | 15.42 | 6,729,132 | -0.24(-1.55%) |
Aug 07, 2009 | 16.00 | 16.15 | 15.62 | 15.66 | 8,011,153 | -0.46(-2.87%) |
Aug 06, 2009 | 16.12 | 16.24 | 15.78 | 16.12 | 6,362,158 | +0.13(+0.83%) |
Aug 05, 2009 | 15.92 | 16.24 | 15.68 | 15.99 | 6,412,890 | +0.02(+0.15%) |
Aug 04, 2009 | 15.68 | 16.15 | 15.44 | 15.97 | 7,721,877 | +0.31(+1.95%) |
Aug 03, 2009 | 15.68 | 15.97 | 15.62 | 15.66 | 5,751,036 | +0.27(+1.73%) |
Jul 31, 2009 | 14.74 | 15.42 | 14.59 | 15.39 | 6,858,195 | +0.71(+4.86%) |
Jul 30, 2009 | 14.83 | 14.93 | 14.64 | 14.68 | 6,874,181 | +0.26(+1.79%) |
Jul 29, 2009 | 14.72 | 14.81 | 14.37 | 14.42 | 6,317,925 | -0.46(-3.11%) |
Jul 28, 2009 | 15.42 | 15.57 | 14.55 | 14.88 | 12,444,983 | -0.91(-5.76%) |
Jul 27, 2009 | 16.11 | 16.22 | 15.76 | 15.79 | 4,789,661 | -0.13(-0.79%) |
Jul 24, 2009 | 15.90 | 16.14 | 15.85 | 15.92 | 4,490,345 | +0.02(+0.15%) |
Jul 23, 2009 | 15.48 | 16.15 | 15.47 | 15.90 | 6,270,848 | +0.23(+1.45%) |
Jul 22, 2009 | 15.68 | 15.99 | 15.45 | 15.67 | 6,611,025 | -0.09(-0.55%) |
Jul 21, 2009 | 16.05 | 16.12 | 15.37 | 15.75 | 6,386,432 | -0.31(-1.90%) |
Jul 20, 2009 | 16.08 | 16.26 | 15.79 | 16.06 | 5,982,409 | +0.42(+2.71%) |
Jul 17, 2009 | 15.47 | 15.71 | 15.32 | 15.64 | 4,871,783 | +0.24(+1.53%) |
Jul 16, 2009 | 15.26 | 15.50 | 15.15 | 15.40 | 4,739,434 | -0.02(-0.10%) |
Jul 15, 2009 | 15.09 | 15.48 | 15.09 | 15.42 | 6,306,571 | +0.81(+5.53%) |
Jul 14, 2009 | 14.49 | 14.63 | 14.34 | 14.61 | 4,191,874 | +0.34(+2.36%) |
Jul 13, 2009 | 13.64 | 14.27 | 13.61 | 14.27 | 7,965,814 | +0.34(+2.42%) |
Jul 10, 2009 | 13.76 | 14.08 | 13.57 | 13.94 | 5,335,003 | +0.01(+0.06%) |
Jul 09, 2009 | 14.08 | 14.38 | 13.90 | 13.93 | 6,369,331 | -0.04(-0.28%) |
Jul 08, 2009 | 14.33 | 14.37 | 13.55 | 13.97 | 11,502,181 | -0.51(-3.52%) |
Jul 07, 2009 | 14.35 | 14.74 | 14.22 | 14.48 | 9,120,858 | +0.09(+0.65%) |
Jul 06, 2009 | 14.45 | 14.45 | 13.94 | 14.38 | 10,618,423 | -0.46(-3.11%) |
Jul 02, 2009 | 14.60 | 14.92 | 14.39 | 14.84 | 9,408,500 | -0.34(-2.27%) |