Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.58 | 18.68 | 18.07 | 18.38 | 1,955,339 | -0.19(-1.04%) |
Sep 29, 2009 | 18.34 | 18.68 | 18.29 | 18.58 | 1,778,503 | +0.32(+1.77%) |
Sep 28, 2009 | 17.82 | 18.34 | 17.68 | 18.25 | 1,557,611 | +0.64(+3.64%) |
Sep 25, 2009 | 17.91 | 18.19 | 17.47 | 17.61 | 1,155,206 | -0.38(-2.12%) |
Sep 24, 2009 | 18.24 | 18.39 | 17.84 | 18.00 | 1,662,483 | -0.22(-1.23%) |
Sep 23, 2009 | 18.53 | 18.71 | 18.19 | 18.22 | 1,887,102 | -0.14(-0.78%) |
Sep 22, 2009 | 18.27 | 18.45 | 18.09 | 18.36 | 1,663,579 | +0.25(+1.40%) |
Sep 21, 2009 | 18.83 | 18.83 | 18.11 | 18.11 | 2,403,721 | -0.58(-3.11%) |
Sep 18, 2009 | 18.52 | 18.71 | 18.44 | 18.69 | 2,723,812 | +0.26(+1.40%) |
Sep 17, 2009 | 18.27 | 18.57 | 18.24 | 18.43 | 2,517,163 | +0.26(+1.42%) |
Sep 16, 2009 | 18.00 | 18.51 | 17.74 | 18.18 | 2,123,822 | +0.33(+1.84%) |
Sep 15, 2009 | 17.99 | 18.15 | 17.65 | 17.85 | 2,845,834 | -0.15(-0.83%) |
Sep 14, 2009 | 17.96 | 18.11 | 17.69 | 18.00 | 1,935,830 | -0.07(-0.41%) |
Sep 11, 2009 | 17.99 | 18.26 | 17.88 | 18.07 | 2,780,587 | +0.03(+0.17%) |
Sep 10, 2009 | 17.85 | 18.12 | 17.62 | 18.04 | 2,557,703 | +0.23(+1.28%) |
Sep 09, 2009 | 17.35 | 17.82 | 17.35 | 17.81 | 2,842,727 | +0.40(+2.28%) |
Sep 08, 2009 | 17.29 | 17.53 | 17.17 | 17.42 | 3,038,055 | +0.31(+1.80%) |
Sep 04, 2009 | 17.00 | 17.30 | 16.74 | 17.11 | 2,161,027 | +0.06(+0.38%) |
Sep 03, 2009 | 16.78 | 17.07 | 16.62 | 17.04 | 3,030,413 | +0.32(+1.93%) |
Sep 02, 2009 | 17.01 | 17.18 | 16.63 | 16.72 | 3,298,362 | -0.38(-2.23%) |
Sep 01, 2009 | 17.36 | 17.83 | 17.07 | 17.10 | 4,986,826 | -0.29(-1.66%) |
Aug 31, 2009 | 17.39 | 17.50 | 17.10 | 17.39 | 3,280,301 | -0.21(-1.18%) |
Aug 28, 2009 | 17.74 | 17.98 | 17.39 | 17.60 | 4,701,135 | -0.08(-0.45%) |
Aug 27, 2009 | 16.86 | 17.81 | 16.54 | 17.68 | 11,461,658 | +1.72(+10.79%) |
Aug 26, 2009 | 15.60 | 16.03 | 15.46 | 15.96 | 5,959,833 | +0.37(+2.39%) |
Aug 25, 2009 | 15.70 | 16.23 | 15.54 | 15.58 | 3,399,067 | +0.09(+0.61%) |
Aug 24, 2009 | 15.44 | 15.68 | 15.31 | 15.49 | 2,732,294 | +0.31(+2.06%) |
Aug 21, 2009 | 15.17 | 15.38 | 15.08 | 15.18 | 2,328,077 | +0.21(+1.39%) |
Aug 20, 2009 | 14.42 | 15.04 | 14.37 | 14.97 | 2,309,761 | +0.57(+3.93%) |
Aug 19, 2009 | 13.84 | 14.44 | 13.76 | 14.40 | 1,846,260 | +0.43(+3.09%) |
Aug 18, 2009 | 13.55 | 14.03 | 13.40 | 13.97 | 1,882,186 | +0.39(+2.85%) |
Aug 17, 2009 | 13.85 | 13.87 | 13.38 | 13.58 | 1,889,627 | -0.47(-3.32%) |
Aug 14, 2009 | 14.71 | 14.78 | 14.01 | 14.05 | 1,303,933 | -0.66(-4.49%) |
Aug 13, 2009 | 14.62 | 14.74 | 14.21 | 14.71 | 1,684,852 | +0.11(+0.78%) |
Aug 12, 2009 | 14.24 | 14.75 | 14.19 | 14.60 | 1,317,829 | +0.32(+2.26%) |
Aug 11, 2009 | 14.40 | 14.40 | 14.03 | 14.27 | 1,124,476 | -0.11(-0.76%) |
Aug 10, 2009 | 14.89 | 14.90 | 14.19 | 14.38 | 1,688,168 | -0.61(-4.04%) |
Aug 07, 2009 | 14.46 | 15.03 | 14.28 | 14.99 | 3,490,214 | +0.63(+4.39%) |
Aug 06, 2009 | 14.15 | 14.47 | 14.11 | 14.36 | 1,276,615 | +0.19(+1.33%) |
Aug 05, 2009 | 14.37 | 14.48 | 13.96 | 14.17 | 1,877,216 | -0.15(-1.04%) |
Aug 04, 2009 | 14.41 | 14.51 | 14.23 | 14.32 | 1,583,014 | -0.14(-0.99%) |
Aug 03, 2009 | 14.43 | 14.50 | 14.24 | 14.46 | 2,653,180 | +0.03(+0.24%) |
Jul 31, 2009 | 14.39 | 14.63 | 14.28 | 14.43 | 1,518,339 | -0.06(-0.45%) |
Jul 30, 2009 | 14.53 | 14.99 | 14.46 | 14.49 | 1,811,336 | +0.20(+1.39%) |
Jul 29, 2009 | 14.29 | 14.73 | 14.08 | 14.29 | 1,152,627 | -0.06(-0.45%) |
Jul 28, 2009 | 14.24 | 14.41 | 14.08 | 14.36 | 1,689,991 | -0.03(-0.24%) |
Jul 27, 2009 | 14.40 | 14.47 | 14.24 | 14.39 | 2,706,155 | -0.11(-0.75%) |
Jul 24, 2009 | 14.21 | 14.62 | 13.99 | 14.50 | 2,016 | +0.26(+1.85%) |
Jul 23, 2009 | 13.68 | 14.42 | 13.43 | 14.24 | 2,441,131 | +0.60(+4.37%) |
Jul 22, 2009 | 13.18 | 13.82 | 13.17 | 13.64 | 1,662,729 | +0.40(+3.04%) |
Jul 21, 2009 | 13.55 | 13.64 | 12.91 | 13.24 | 2,232,465 | -0.15(-1.11%) |
Jul 20, 2009 | 13.12 | 13.58 | 13.12 | 13.39 | 2,577,520 | +0.43(+3.33%) |
Jul 17, 2009 | 13.06 | 13.13 | 12.83 | 12.96 | 1,308,203 | -0.06(-0.46%) |
Jul 16, 2009 | 12.86 | 13.10 | 12.64 | 13.02 | 1,586,244 | +0.14(+1.12%) |
Jul 15, 2009 | 12.46 | 12.92 | 12.41 | 12.87 | 2,158,444 | +0.56(+4.56%) |
Jul 14, 2009 | 12.06 | 12.31 | 11.85 | 12.31 | 1,741,987 | +0.28(+2.35%) |
Jul 13, 2009 | 11.67 | 12.20 | 11.37 | 12.03 | 2,874,500 | +0.47(+4.08%) |
Jul 10, 2009 | 11.50 | 11.85 | 11.38 | 11.56 | 1,663,150 | -0.03(-0.26%) |
Jul 09, 2009 | 11.75 | 11.87 | 11.45 | 11.59 | 2,323,175 | -0.11(-0.93%) |
Jul 08, 2009 | 11.85 | 11.94 | 11.46 | 11.70 | 3,462,327 | -0.04(-0.34%) |
Jul 07, 2009 | 11.91 | 12.04 | 11.70 | 11.74 | 2,673,582 | -0.17(-1.46%) |
Jul 06, 2009 | 12.25 | 12.25 | 11.56 | 11.91 | 3,152,400 | -0.33(-2.68%) |
Jul 02, 2009 | 12.85 | 13.10 | 12.19 | 12.24 | 1,672,402 | -0.86(-6.56%) |