Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.05 | 18.46 | 17.45 | 17.80 | 7,976,634 | -0.08(-0.42%) |
Sep 29, 2009 | 17.76 | 18.50 | 17.70 | 17.88 | 9,174,023 | +0.54(+3.11%) |
Sep 28, 2009 | 16.66 | 17.75 | 16.59 | 17.34 | 6,376,680 | +0.77(+4.67%) |
Sep 25, 2009 | 16.58 | 16.95 | 16.39 | 16.57 | 5,970,193 | -0.18(-1.07%) |
Sep 24, 2009 | 17.25 | 17.51 | 16.40 | 16.75 | 7,204,978 | -0.38(-2.25%) |
Sep 23, 2009 | 17.52 | 17.83 | 17.11 | 17.13 | 8,276,843 | -0.32(-1.85%) |
Sep 22, 2009 | 17.81 | 18.09 | 17.34 | 17.45 | 8,092,691 | -0.06(-0.35%) |
Sep 21, 2009 | 17.82 | 17.82 | 17.41 | 17.52 | 5,792,419 | -0.56(-3.12%) |
Sep 18, 2009 | 18.36 | 18.53 | 17.59 | 18.08 | 8,550,434 | -0.08(-0.42%) |
Sep 17, 2009 | 18.49 | 19.12 | 18.01 | 18.15 | 7,302,661 | +0.29(+1.63%) |
Sep 16, 2009 | 17.69 | 19.12 | 17.58 | 17.86 | 10,370,769 | +0.36(+2.03%) |
Sep 15, 2009 | 17.93 | 18.10 | 17.44 | 17.51 | 6,638,964 | -0.29(-1.62%) |
Sep 14, 2009 | 16.95 | 17.80 | 16.58 | 17.80 | 5,327,008 | +0.71(+4.18%) |
Sep 11, 2009 | 17.47 | 17.48 | 16.94 | 17.08 | 6,820,001 | -0.23(-1.35%) |
Sep 10, 2009 | 16.70 | 17.50 | 16.19 | 17.32 | 7,699,965 | +0.59(+3.53%) |
Sep 09, 2009 | 16.24 | 16.86 | 16.12 | 16.73 | 6,242,781 | +0.48(+2.96%) |
Sep 08, 2009 | 16.68 | 16.81 | 16.18 | 16.24 | 5,556,082 | -0.11(-0.67%) |
Sep 04, 2009 | 16.31 | 16.43 | 15.91 | 16.35 | 4,698,581 | +0.01(+0.08%) |
Sep 03, 2009 | 16.03 | 16.37 | 15.71 | 16.34 | 5,751,864 | +0.55(+3.48%) |
Sep 02, 2009 | 15.72 | 16.12 | 15.26 | 15.79 | 8,700,615 | -0.05(-0.30%) |
Sep 01, 2009 | 17.23 | 17.35 | 15.69 | 15.84 | 11,128,945 | -1.50(-8.68%) |
Aug 31, 2009 | 16.96 | 17.45 | 16.88 | 17.34 | 5,584,328 | -0.03(-0.20%) |
Aug 28, 2009 | 17.52 | 17.69 | 17.01 | 17.38 | 6,483,964 | +0.08(+0.44%) |
Aug 27, 2009 | 16.99 | 17.47 | 16.58 | 17.30 | 6,803,508 | +0.30(+1.74%) |
Aug 26, 2009 | 17.18 | 17.21 | 16.59 | 17.01 | 6,520,379 | -0.16(-0.92%) |
Aug 25, 2009 | 17.32 | 17.87 | 17.09 | 17.16 | 11,051,566 | +0.06(+0.36%) |
Aug 24, 2009 | 17.34 | 18.12 | 16.94 | 17.10 | 11,874,899 | -0.12(-0.72%) |
Aug 21, 2009 | 16.66 | 17.34 | 16.61 | 17.23 | 13,082,002 | +0.88(+5.38%) |
Aug 20, 2009 | 15.98 | 16.86 | 15.92 | 16.35 | 11,754,008 | +0.47(+2.99%) |
Aug 19, 2009 | 15.27 | 16.15 | 15.25 | 15.87 | 7,522,902 | +0.14(+0.92%) |
Aug 18, 2009 | 15.32 | 15.87 | 15.32 | 15.73 | 7,534,272 | +0.31(+2.03%) |
Aug 17, 2009 | 16.05 | 16.14 | 15.14 | 15.42 | 12,627,502 | -1.25(-7.49%) |
Aug 14, 2009 | 16.45 | 16.72 | 16.08 | 16.66 | 9,625,204 | +0.49(+3.06%) |
Aug 13, 2009 | 15.99 | 16.80 | 15.80 | 16.17 | 10,095,682 | +0.45(+2.89%) |
Aug 12, 2009 | 15.08 | 15.97 | 14.76 | 15.71 | 8,520,331 | +0.74(+4.91%) |
Aug 11, 2009 | 15.64 | 15.74 | 14.68 | 14.98 | 10,555,366 | -0.88(-5.55%) |
Aug 10, 2009 | 15.52 | 16.17 | 15.36 | 15.86 | 9,305,143 | +0.30(+1.94%) |
Aug 07, 2009 | 15.39 | 15.93 | 15.36 | 15.56 | 8,980,042 | +0.63(+4.19%) |
Aug 06, 2009 | 15.63 | 15.87 | 14.75 | 14.93 | 11,711,809 | -0.85(-5.36%) |
Aug 05, 2009 | 15.68 | 16.05 | 15.23 | 15.78 | 8,498,902 | +0.41(+2.64%) |
Aug 04, 2009 | 15.43 | 15.75 | 15.19 | 15.37 | 9,633,465 | -0.16(-1.06%) |
Aug 03, 2009 | 14.84 | 15.57 | 14.81 | 15.54 | 13,577,026 | +0.98(+6.70%) |
Jul 31, 2009 | 13.98 | 14.64 | 13.41 | 14.56 | 17,851,036 | +0.62(+4.44%) |
Jul 30, 2009 | 13.16 | 14.23 | 12.64 | 13.94 | 24,884,250 | +1.54(+12.41%) |
Jul 29, 2009 | 12.39 | 12.60 | 12.24 | 12.40 | 7,790,625 | -0.22(-1.74%) |
Jul 28, 2009 | 12.68 | 12.81 | 12.31 | 12.62 | 6,157,839 | -0.14(-1.13%) |
Jul 27, 2009 | 12.97 | 13.16 | 12.68 | 12.77 | 7,286,710 | -0.02(-0.16%) |
Jul 24, 2009 | 12.11 | 12.86 | 12.11 | 12.79 | 6,640,119 | +0.24(+1.92%) |
Jul 23, 2009 | 11.58 | 12.66 | 11.48 | 12.55 | 11,832,923 | +1.01(+8.76%) |
Jul 22, 2009 | 11.61 | 11.82 | 11.42 | 11.54 | 8,282,574 | -0.18(-1.52%) |
Jul 21, 2009 | 11.85 | 12.10 | 11.57 | 11.72 | 7,371,789 | -0.06(-0.53%) |
Jul 20, 2009 | 11.42 | 11.83 | 11.40 | 11.78 | 11,359,681 | +0.67(+6.06%) |
Jul 17, 2009 | 11.15 | 11.17 | 10.84 | 11.10 | 6,339,878 | -0.11(-0.98%) |
Jul 16, 2009 | 11.12 | 11.34 | 10.82 | 11.21 | 6,973,013 | +0.00(+0.00%) |
Jul 15, 2009 | 11.00 | 11.35 | 10.91 | 11.21 | 11,041,098 | +0.41(+3.75%) |
Jul 14, 2009 | 10.71 | 10.93 | 10.59 | 10.81 | 8,716,150 | +0.19(+1.81%) |
Jul 13, 2009 | 10.27 | 10.65 | 9.998 | 10.62 | 15,000,744 | +0.58(+5.82%) |
Jul 10, 2009 | 10.55 | 10.62 | 10.02 | 10.03 | 15,443,735 | -0.49(-4.70%) |
Jul 09, 2009 | 10.51 | 10.93 | 10.45 | 10.53 | 10,792,644 | +0.19(+1.86%) |
Jul 08, 2009 | 11.06 | 11.15 | 9.854 | 10.33 | 17,816,900 | -0.65(-5.94%) |
Jul 07, 2009 | 11.32 | 11.46 | 10.91 | 10.99 | 10,782,849 | -0.52(-4.48%) |
Jul 06, 2009 | 11.08 | 11.56 | 10.97 | 11.50 | 9,299,507 | +0.43(+3.91%) |
Jul 02, 2009 | 11.59 | 11.67 | 11.07 | 11.07 | 9,304,590 | -0.82(-6.93%) |