Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.35 | 16.53 | 16.07 | 16.31 | 10,880,521 | -0.01(-0.06%) |
Sep 29, 2009 | 16.33 | 16.85 | 16.25 | 16.32 | 8,675,449 | +0.01(+0.03%) |
Sep 28, 2009 | 16.14 | 16.72 | 16.14 | 16.32 | 7,628,488 | +0.25(+1.55%) |
Sep 25, 2009 | 16.07 | 16.37 | 15.90 | 16.07 | 7,980,024 | -0.08(-0.49%) |
Sep 24, 2009 | 16.73 | 16.92 | 15.92 | 16.15 | 11,036,729 | -0.46(-2.75%) |
Sep 23, 2009 | 17.47 | 17.54 | 16.60 | 16.60 | 8,956,758 | -0.86(-4.90%) |
Sep 22, 2009 | 17.00 | 17.56 | 17.00 | 17.46 | 7,997,183 | +0.62(+3.66%) |
Sep 21, 2009 | 16.76 | 17.22 | 16.68 | 16.84 | 7,959,890 | -0.03(-0.16%) |
Sep 18, 2009 | 17.03 | 17.08 | 16.63 | 16.87 | 11,520,218 | -0.21(-1.24%) |
Sep 17, 2009 | 16.84 | 17.48 | 16.54 | 17.08 | 8,687,391 | +0.54(+3.24%) |
Sep 16, 2009 | 16.15 | 17.01 | 16.15 | 16.54 | 9,362,392 | +0.31(+1.90%) |
Sep 15, 2009 | 16.01 | 16.40 | 15.78 | 16.24 | 9,726,926 | +0.29(+1.83%) |
Sep 14, 2009 | 15.38 | 15.95 | 15.24 | 15.94 | 5,565,367 | +0.46(+2.95%) |
Sep 11, 2009 | 15.55 | 15.60 | 15.25 | 15.49 | 7,858,211 | -0.05(-0.31%) |
Sep 10, 2009 | 15.29 | 15.60 | 14.95 | 15.53 | 7,480,151 | +0.25(+1.63%) |
Sep 09, 2009 | 14.59 | 15.29 | 14.45 | 15.29 | 10,901,822 | +0.64(+4.35%) |
Sep 08, 2009 | 14.28 | 14.65 | 14.19 | 14.65 | 7,500,091 | +0.48(+3.41%) |
Sep 04, 2009 | 13.98 | 14.17 | 13.75 | 14.16 | 5,402,320 | +0.10(+0.72%) |
Sep 03, 2009 | 13.91 | 14.07 | 13.66 | 14.06 | 8,385,458 | +0.30(+2.16%) |
Sep 02, 2009 | 14.07 | 14.07 | 13.77 | 13.77 | 8,154,699 | -0.09(-0.65%) |
Sep 01, 2009 | 14.40 | 14.62 | 13.84 | 13.86 | 11,358,810 | -0.65(-4.50%) |
Aug 31, 2009 | 14.54 | 14.68 | 14.39 | 14.51 | 7,048,289 | -0.26(-1.76%) |
Aug 28, 2009 | 14.93 | 15.01 | 14.48 | 14.77 | 8,252,689 | -0.05(-0.36%) |
Aug 27, 2009 | 14.85 | 14.85 | 14.41 | 14.82 | 6,486,994 | +0.04(+0.29%) |
Aug 26, 2009 | 14.57 | 14.79 | 14.49 | 14.78 | 6,652,934 | +0.24(+1.68%) |
Aug 25, 2009 | 14.77 | 14.97 | 14.43 | 14.54 | 9,196,591 | -0.05(-0.33%) |
Aug 24, 2009 | 14.76 | 14.91 | 14.50 | 14.58 | 6,413,819 | -0.11(-0.72%) |
Aug 21, 2009 | 14.67 | 15.23 | 14.50 | 14.69 | 8,385,475 | +0.12(+0.80%) |
Aug 20, 2009 | 13.96 | 14.60 | 13.96 | 14.57 | 7,063,209 | +0.55(+3.90%) |
Aug 19, 2009 | 13.95 | 14.07 | 13.79 | 14.03 | 6,138,500 | -0.14(-1.01%) |
Aug 18, 2009 | 13.97 | 14.29 | 13.90 | 14.17 | 6,371,805 | +0.19(+1.33%) |
Aug 17, 2009 | 14.04 | 14.19 | 13.82 | 13.98 | 10,435,259 | -0.51(-3.52%) |
Aug 14, 2009 | 14.60 | 14.62 | 14.09 | 14.49 | 8,552,460 | -0.30(-2.05%) |
Aug 13, 2009 | 15.02 | 15.06 | 14.70 | 14.80 | 6,474,116 | +0.03(+0.18%) |
Aug 12, 2009 | 14.90 | 15.15 | 14.70 | 14.77 | 10,649,670 | +0.02(+0.14%) |
Aug 11, 2009 | 15.25 | 15.40 | 14.62 | 14.75 | 12,042,898 | -0.65(-4.24%) |
Aug 10, 2009 | 15.93 | 15.96 | 15.25 | 15.40 | 9,702,013 | -0.56(-3.53%) |
Aug 07, 2009 | 15.02 | 16.34 | 14.92 | 15.96 | 14,065,914 | +1.08(+7.28%) |
Aug 06, 2009 | 14.82 | 15.39 | 14.72 | 14.88 | 13,977,574 | +0.21(+1.45%) |
Aug 05, 2009 | 13.88 | 14.73 | 13.72 | 14.67 | 12,017,252 | +0.88(+6.36%) |
Aug 04, 2009 | 12.95 | 13.91 | 12.87 | 13.79 | 17,409,914 | +0.79(+6.05%) |
Aug 03, 2009 | 12.92 | 13.04 | 12.84 | 13.01 | 10,796,368 | +0.26(+2.00%) |
Jul 31, 2009 | 12.51 | 12.86 | 12.43 | 12.75 | 13,606,457 | +0.20(+1.61%) |
Jul 30, 2009 | 12.11 | 12.72 | 11.98 | 12.55 | 17,425,110 | +0.93(+8.00%) |
Jul 29, 2009 | 11.69 | 11.74 | 11.48 | 11.62 | 7,805,688 | -0.18(-1.49%) |
Jul 28, 2009 | 11.44 | 11.88 | 11.37 | 11.79 | 8,144,558 | +0.37(+3.21%) |
Jul 27, 2009 | 11.28 | 11.56 | 11.18 | 11.43 | 8,120,140 | +0.15(+1.32%) |
Jul 24, 2009 | 11.26 | 11.39 | 11.08 | 11.28 | 7,917,012 | -0.15(-1.35%) |
Jul 23, 2009 | 11.10 | 11.56 | 10.94 | 11.43 | 10,308,631 | +0.43(+3.91%) |
Jul 22, 2009 | 10.78 | 11.23 | 10.78 | 11.00 | 5,803,366 | +0.04(+0.39%) |
Jul 21, 2009 | 11.24 | 11.24 | 10.73 | 10.96 | 7,740,116 | -0.14(-1.24%) |
Jul 20, 2009 | 10.79 | 11.13 | 10.73 | 11.10 | 8,013,622 | +0.46(+4.29%) |
Jul 17, 2009 | 11.10 | 11.10 | 10.57 | 10.64 | 8,900,344 | -0.47(-4.25%) |
Jul 16, 2009 | 10.93 | 11.21 | 10.71 | 11.11 | 7,003,990 | +0.08(+0.77%) |
Jul 15, 2009 | 10.86 | 11.17 | 10.70 | 11.03 | 10,547,677 | +0.28(+2.57%) |
Jul 14, 2009 | 10.72 | 10.88 | 10.42 | 10.75 | 7,312,112 | -0.02(-0.15%) |
Jul 13, 2009 | 10.33 | 10.80 | 10.32 | 10.77 | 12,100,899 | +0.54(+5.24%) |
Jul 10, 2009 | 10.30 | 10.45 | 9.988 | 10.23 | 6,569,406 | -0.15(-1.48%) |
Jul 09, 2009 | 10.76 | 10.84 | 10.35 | 10.39 | 8,662,188 | -0.26(-2.44%) |
Jul 08, 2009 | 10.97 | 10.97 | 10.37 | 10.65 | 13,593,279 | -0.21(-1.91%) |
Jul 07, 2009 | 11.38 | 11.39 | 10.80 | 10.85 | 12,394,374 | -0.61(-5.29%) |
Jul 06, 2009 | 11.21 | 11.49 | 11.09 | 11.46 | 12,784,567 | +0.30(+2.71%) |
Jul 02, 2009 | 11.71 | 11.73 | 11.11 | 11.16 | 11,214,706 | -0.71(-5.96%) |