Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.14 | 17.20 | 16.53 | 16.92 | 12,526,534 | +0.13(+0.75%) |
Sep 29, 2009 | 16.93 | 17.06 | 16.61 | 16.79 | 11,884,328 | -0.33(-1.93%) |
Sep 28, 2009 | 16.83 | 17.14 | 16.68 | 17.12 | 9,160,218 | +0.43(+2.58%) |
Sep 25, 2009 | 16.62 | 16.98 | 16.52 | 16.69 | 15,120,972 | +0.05(+0.32%) |
Sep 24, 2009 | 17.52 | 17.52 | 16.51 | 16.64 | 20,356,704 | -0.89(-5.07%) |
Sep 23, 2009 | 18.09 | 18.09 | 17.31 | 17.53 | 14,674,981 | -0.50(-2.78%) |
Sep 22, 2009 | 17.68 | 18.11 | 17.51 | 18.03 | 10,342,639 | +0.76(+4.37%) |
Sep 21, 2009 | 16.87 | 17.32 | 16.65 | 17.27 | 8,120,324 | -0.15(-0.87%) |
Sep 18, 2009 | 17.55 | 17.57 | 17.10 | 17.42 | 7,422,583 | -0.02(-0.10%) |
Sep 17, 2009 | 17.29 | 17.67 | 17.18 | 17.44 | 12,436,353 | +0.20(+1.15%) |
Sep 16, 2009 | 17.25 | 17.51 | 17.03 | 17.24 | 10,953,793 | +0.11(+0.66%) |
Sep 15, 2009 | 16.66 | 17.17 | 16.62 | 17.13 | 10,918,540 | +0.62(+3.77%) |
Sep 14, 2009 | 15.96 | 16.59 | 15.96 | 16.51 | 9,223,966 | +0.16(+1.00%) |
Sep 11, 2009 | 15.93 | 16.49 | 15.88 | 16.34 | 12,368,733 | +0.50(+3.18%) |
Sep 10, 2009 | 15.37 | 15.87 | 15.35 | 15.84 | 7,445,656 | +0.44(+2.83%) |
Sep 09, 2009 | 15.30 | 15.55 | 15.16 | 15.41 | 8,148,600 | +0.09(+0.58%) |
Sep 08, 2009 | 15.16 | 15.42 | 15.06 | 15.32 | 8,186,356 | +0.59(+3.98%) |
Sep 04, 2009 | 14.34 | 14.80 | 14.34 | 14.73 | 6,791,115 | +0.50(+3.48%) |
Sep 03, 2009 | 14.10 | 14.28 | 14.01 | 14.23 | 6,437,236 | +0.29(+2.08%) |
Sep 02, 2009 | 13.91 | 14.11 | 13.77 | 13.94 | 8,652,866 | -0.17(-1.21%) |
Sep 01, 2009 | 14.30 | 14.55 | 13.85 | 14.12 | 12,411,846 | -0.29(-2.04%) |
Aug 31, 2009 | 14.37 | 14.46 | 14.18 | 14.41 | 7,607,342 | -0.44(-2.93%) |
Aug 28, 2009 | 15.12 | 15.16 | 14.70 | 14.85 | 6,003,489 | +0.02(+0.10%) |
Aug 27, 2009 | 14.70 | 14.90 | 14.35 | 14.83 | 5,984,451 | -0.05(-0.32%) |
Aug 26, 2009 | 14.76 | 15.00 | 14.63 | 14.88 | 4,604,161 | -0.14(-0.92%) |
Aug 25, 2009 | 15.60 | 15.62 | 14.90 | 15.02 | 6,825,979 | -0.36(-2.33%) |
Aug 24, 2009 | 15.38 | 15.62 | 15.23 | 15.38 | 6,645,489 | +0.26(+1.72%) |
Aug 21, 2009 | 15.00 | 15.22 | 14.98 | 15.12 | 5,994,160 | +0.32(+2.18%) |
Aug 20, 2009 | 14.65 | 14.83 | 14.54 | 14.79 | 7,394,287 | +0.18(+1.24%) |
Aug 19, 2009 | 14.13 | 14.79 | 14.08 | 14.61 | 7,263,737 | +0.14(+0.94%) |
Aug 18, 2009 | 14.14 | 14.58 | 14.11 | 14.48 | 5,223,425 | +0.41(+2.92%) |
Aug 17, 2009 | 14.16 | 14.18 | 13.96 | 14.06 | 6,041,523 | -0.56(-3.83%) |
Aug 14, 2009 | 14.90 | 14.93 | 14.44 | 14.62 | 5,428,315 | -0.16(-1.07%) |
Aug 13, 2009 | 14.81 | 14.87 | 14.56 | 14.78 | 5,828,269 | +0.29(+2.00%) |
Aug 12, 2009 | 14.18 | 14.71 | 14.15 | 14.49 | 6,148,626 | +0.25(+1.75%) |
Aug 11, 2009 | 14.54 | 14.56 | 14.12 | 14.24 | 11,409,617 | -0.53(-3.61%) |
Aug 10, 2009 | 15.05 | 15.07 | 14.70 | 14.78 | 9,394,114 | -0.22(-1.44%) |
Aug 07, 2009 | 15.69 | 15.88 | 14.94 | 14.99 | 12,223,302 | -0.52(-3.34%) |
Aug 06, 2009 | 15.90 | 16.10 | 15.34 | 15.51 | 9,108,412 | -0.40(-2.52%) |
Aug 05, 2009 | 15.78 | 16.09 | 15.75 | 15.91 | 8,499,473 | +0.02(+0.09%) |
Aug 04, 2009 | 15.81 | 16.05 | 15.59 | 15.90 | 8,209,533 | -0.32(-1.96%) |
Aug 03, 2009 | 15.60 | 16.42 | 15.53 | 16.22 | 10,592,707 | +1.01(+6.64%) |
Jul 31, 2009 | 14.80 | 15.31 | 14.63 | 15.21 | 9,671,874 | +0.38(+2.55%) |
Jul 30, 2009 | 14.61 | 14.96 | 14.52 | 14.83 | 11,389,546 | +0.57(+3.97%) |
Jul 29, 2009 | 14.46 | 14.49 | 14.11 | 14.26 | 8,989,831 | -0.51(-3.48%) |
Jul 28, 2009 | 14.68 | 14.90 | 14.44 | 14.78 | 7,788,796 | -0.04(-0.27%) |
Jul 27, 2009 | 14.88 | 15.05 | 14.60 | 14.82 | 7,764,182 | -0.04(-0.24%) |
Jul 24, 2009 | 14.83 | 14.97 | 14.62 | 14.85 | 1,616 | +0.12(+0.80%) |
Jul 23, 2009 | 13.98 | 14.79 | 13.85 | 14.73 | 10,577,000 | +0.82(+5.92%) |
Jul 22, 2009 | 13.98 | 14.19 | 13.80 | 13.91 | 17,720,528 | -0.31(-2.16%) |
Jul 21, 2009 | 15.04 | 15.18 | 14.12 | 14.22 | 18,794,964 | -0.60(-4.03%) |
Jul 20, 2009 | 14.55 | 14.91 | 14.46 | 14.81 | 10,012,922 | +0.63(+4.47%) |
Jul 17, 2009 | 13.90 | 14.27 | 13.75 | 14.18 | 9,568,794 | +0.32(+2.33%) |
Jul 16, 2009 | 13.46 | 13.93 | 13.32 | 13.86 | 8,949,470 | +0.31(+2.29%) |
Jul 15, 2009 | 13.26 | 13.66 | 13.26 | 13.55 | 9,338,746 | +0.70(+5.47%) |
Jul 14, 2009 | 12.90 | 12.92 | 12.62 | 12.84 | 8,747,289 | +0.37(+2.97%) |
Jul 13, 2009 | 12.00 | 12.55 | 11.97 | 12.47 | 10,039,982 | +0.51(+4.25%) |
Jul 10, 2009 | 11.66 | 12.02 | 11.47 | 11.97 | 7,812,188 | +0.04(+0.36%) |
Jul 09, 2009 | 11.78 | 12.15 | 11.67 | 11.92 | 9,697,525 | +0.36(+3.09%) |
Jul 08, 2009 | 11.88 | 12.09 | 11.34 | 11.57 | 18,529,336 | -0.32(-2.73%) |
Jul 07, 2009 | 12.14 | 12.29 | 11.86 | 11.89 | 6,852,508 | -0.26(-2.11%) |
Jul 06, 2009 | 12.27 | 12.27 | 11.70 | 12.15 | 16,332,097 | -0.59(-4.63%) |
Jul 02, 2009 | 12.75 | 13.01 | 12.68 | 12.74 | 8,403,311 | -0.40(-3.07%) |