Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.85 | 18.96 | 18.36 | 18.66 | 3,792,173 | -0.11(-0.57%) |
Sep 29, 2009 | 19.12 | 19.30 | 18.70 | 18.77 | 3,053,246 | -0.34(-1.79%) |
Sep 28, 2009 | 18.50 | 19.14 | 18.39 | 19.11 | 2,244,261 | +0.80(+4.38%) |
Sep 25, 2009 | 18.21 | 18.56 | 17.99 | 18.31 | 4,493,140 | +0.06(+0.32%) |
Sep 24, 2009 | 19.16 | 19.23 | 18.20 | 18.25 | 4,571,847 | -0.79(-4.13%) |
Sep 23, 2009 | 19.83 | 19.87 | 19.00 | 19.03 | 5,186,864 | -0.93(-4.65%) |
Sep 22, 2009 | 19.52 | 19.98 | 19.45 | 19.96 | 3,808,053 | +0.66(+3.40%) |
Sep 21, 2009 | 19.38 | 19.55 | 19.16 | 19.31 | 2,942,819 | -0.32(-1.64%) |
Sep 18, 2009 | 19.71 | 19.92 | 19.29 | 19.63 | 3,545,592 | +0.00(+0.02%) |
Sep 17, 2009 | 19.67 | 20.35 | 19.26 | 19.63 | 4,563,920 | +0.47(+2.44%) |
Sep 16, 2009 | 18.99 | 19.69 | 18.92 | 19.16 | 4,517,027 | +0.31(+1.63%) |
Sep 15, 2009 | 18.55 | 19.12 | 18.26 | 18.85 | 3,750,528 | +0.31(+1.70%) |
Sep 14, 2009 | 17.70 | 18.55 | 17.70 | 18.54 | 2,914,982 | +0.62(+3.45%) |
Sep 11, 2009 | 18.08 | 18.19 | 17.75 | 17.92 | 2,574,909 | -0.09(-0.51%) |
Sep 10, 2009 | 17.74 | 18.03 | 17.43 | 18.01 | 2,166,484 | +0.27(+1.54%) |
Sep 09, 2009 | 17.31 | 17.75 | 17.18 | 17.74 | 2,659,841 | +0.41(+2.37%) |
Sep 08, 2009 | 16.96 | 17.35 | 16.91 | 17.33 | 2,234,695 | +0.61(+3.63%) |
Sep 04, 2009 | 16.59 | 16.74 | 16.26 | 16.72 | 2,237,374 | +0.11(+0.65%) |
Sep 03, 2009 | 16.35 | 16.61 | 16.12 | 16.61 | 1,825,004 | +0.39(+2.39%) |
Sep 02, 2009 | 16.42 | 16.55 | 16.23 | 16.23 | 3,948,558 | -0.30(-1.83%) |
Sep 01, 2009 | 17.40 | 17.50 | 16.52 | 16.53 | 4,885,159 | -0.97(-5.55%) |
Aug 31, 2009 | 17.50 | 17.62 | 17.30 | 17.50 | 3,737,223 | -0.26(-1.47%) |
Aug 28, 2009 | 17.75 | 17.81 | 17.43 | 17.76 | 4,012,595 | +0.16(+0.89%) |
Aug 27, 2009 | 17.45 | 17.63 | 17.04 | 17.60 | 2,879,471 | +0.18(+1.04%) |
Aug 26, 2009 | 17.30 | 17.44 | 17.17 | 17.42 | 2,664,573 | +0.07(+0.42%) |
Aug 25, 2009 | 17.35 | 17.53 | 17.18 | 17.35 | 3,488,664 | +0.18(+1.05%) |
Aug 24, 2009 | 17.47 | 17.55 | 17.12 | 17.17 | 2,930,687 | -0.11(-0.62%) |
Aug 21, 2009 | 16.99 | 17.64 | 16.95 | 17.28 | 2,397,865 | +0.44(+2.60%) |
Aug 20, 2009 | 16.12 | 16.85 | 16.12 | 16.84 | 2,107,677 | +0.64(+3.96%) |
Aug 19, 2009 | 16.09 | 16.27 | 15.95 | 16.20 | 3,033,130 | -0.15(-0.89%) |
Aug 18, 2009 | 16.17 | 16.52 | 16.11 | 16.34 | 3,716,570 | -0.00(-0.01%) |
Aug 17, 2009 | 16.54 | 16.54 | 16.05 | 16.35 | 4,452,834 | -0.73(-4.27%) |
Aug 14, 2009 | 17.16 | 17.17 | 16.69 | 17.07 | 2,860,735 | -0.20(-1.13%) |
Aug 13, 2009 | 17.32 | 17.45 | 17.02 | 17.27 | 3,772,622 | +0.09(+0.54%) |
Aug 12, 2009 | 17.03 | 17.53 | 17.03 | 17.18 | 3,088,026 | +0.14(+0.81%) |
Aug 11, 2009 | 17.36 | 17.45 | 16.82 | 17.04 | 4,258,913 | -0.47(-2.67%) |
Aug 10, 2009 | 17.90 | 17.92 | 17.33 | 17.51 | 3,821,387 | -0.44(-2.46%) |
Aug 07, 2009 | 17.28 | 18.27 | 17.06 | 17.95 | 5,639,975 | +0.97(+5.72%) |
Aug 06, 2009 | 17.28 | 17.72 | 16.95 | 16.98 | 5,939,961 | -0.06(-0.34%) |
Aug 05, 2009 | 16.36 | 17.12 | 16.23 | 17.04 | 4,569,134 | +0.70(+4.30%) |
Aug 04, 2009 | 15.40 | 16.46 | 15.28 | 16.33 | 3,255,389 | +0.84(+5.45%) |
Aug 03, 2009 | 15.48 | 15.55 | 15.24 | 15.49 | 2,064,234 | +0.26(+1.69%) |
Jul 31, 2009 | 15.19 | 15.36 | 15.06 | 15.23 | 2,363,717 | -0.02(-0.10%) |
Jul 30, 2009 | 14.96 | 15.47 | 14.91 | 15.25 | 2,493,646 | +0.59(+4.03%) |
Jul 29, 2009 | 14.77 | 14.87 | 14.53 | 14.66 | 1,554,804 | -0.22(-1.50%) |
Jul 28, 2009 | 14.80 | 14.94 | 14.64 | 14.88 | 2,514,916 | +0.06(+0.39%) |
Jul 27, 2009 | 14.67 | 14.94 | 14.55 | 14.82 | 3,567,129 | +0.16(+1.07%) |
Jul 24, 2009 | 14.47 | 14.72 | 14.26 | 14.66 | 2,180,938 | +0.09(+0.63%) |
Jul 23, 2009 | 13.96 | 14.72 | 13.91 | 14.57 | 3,538,864 | +0.61(+4.40%) |
Jul 22, 2009 | 13.77 | 14.18 | 13.71 | 13.96 | 2,829,776 | +0.05(+0.33%) |
Jul 21, 2009 | 14.16 | 14.16 | 13.65 | 13.91 | 3,354,809 | -0.12(-0.82%) |
Jul 20, 2009 | 13.60 | 14.07 | 13.60 | 14.03 | 2,210,276 | +0.50(+3.72%) |
Jul 17, 2009 | 13.86 | 13.88 | 13.40 | 13.52 | 2,276,343 | -0.35(-2.54%) |
Jul 16, 2009 | 13.62 | 14.03 | 13.47 | 13.88 | 1,706,152 | +0.12(+0.86%) |
Jul 15, 2009 | 13.51 | 13.96 | 13.39 | 13.76 | 1,884,402 | +0.51(+3.88%) |
Jul 14, 2009 | 13.16 | 13.40 | 12.91 | 13.24 | 2,105,629 | +0.09(+0.67%) |
Jul 13, 2009 | 12.78 | 13.20 | 12.78 | 13.16 | 2,373,489 | +0.56(+4.48%) |
Jul 10, 2009 | 12.53 | 12.71 | 12.28 | 12.59 | 1,562,007 | -0.05(-0.39%) |
Jul 09, 2009 | 13.00 | 13.03 | 12.63 | 12.64 | 2,172,180 | -0.25(-1.91%) |
Jul 08, 2009 | 13.08 | 13.16 | 12.50 | 12.89 | 3,497,977 | -0.14(-1.06%) |
Jul 07, 2009 | 13.59 | 13.60 | 12.99 | 13.03 | 2,326,306 | -0.59(-4.37%) |
Jul 06, 2009 | 13.09 | 13.65 | 13.06 | 13.62 | 1,836,675 | +0.36(+2.69%) |
Jul 02, 2009 | 13.75 | 13.78 | 13.22 | 13.26 | 1,910,593 | -0.59(-4.24%) |