Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.10 | 17.52 | 16.52 | 17.22 | 1,115,354 | +0.23(+1.35%) |
Sep 29, 2009 | 16.84 | 17.29 | 16.72 | 16.99 | 672,420 | +0.09(+0.53%) |
Sep 28, 2009 | 16.74 | 16.99 | 16.32 | 16.90 | 755,098 | +0.16(+0.96%) |
Sep 25, 2009 | 16.31 | 16.98 | 16.03 | 16.74 | 852,806 | +0.20(+1.21%) |
Sep 24, 2009 | 17.55 | 17.71 | 16.42 | 16.54 | 1,656,914 | -0.99(-5.65%) |
Sep 23, 2009 | 18.37 | 18.49 | 17.45 | 17.53 | 1,121,122 | -0.80(-4.36%) |
Sep 22, 2009 | 18.26 | 18.95 | 18.20 | 18.33 | 1,983,276 | +0.18(+0.99%) |
Sep 21, 2009 | 17.15 | 18.30 | 16.73 | 18.15 | 1,715,221 | +0.53(+3.01%) |
Sep 18, 2009 | 17.94 | 18.10 | 17.41 | 17.62 | 904,120 | -0.18(-1.01%) |
Sep 17, 2009 | 18.00 | 18.50 | 17.10 | 17.80 | 2,480,168 | +0.45(+2.59%) |
Sep 16, 2009 | 16.80 | 17.35 | 16.70 | 17.35 | 1,090,483 | +0.82(+4.96%) |
Sep 15, 2009 | 16.52 | 16.95 | 16.16 | 16.53 | 1,354,683 | +0.34(+2.10%) |
Sep 14, 2009 | 16.12 | 16.46 | 15.72 | 16.19 | 1,181,769 | -0.39(-2.35%) |
Sep 11, 2009 | 17.47 | 17.77 | 16.20 | 16.58 | 1,446,708 | -0.79(-4.55%) |
Sep 10, 2009 | 16.63 | 17.49 | 16.46 | 17.37 | 1,526,677 | +1.01(+6.17%) |
Sep 09, 2009 | 16.73 | 17.16 | 16.14 | 16.36 | 1,883,837 | -0.34(-2.04%) |
Sep 08, 2009 | 15.27 | 16.85 | 15.16 | 16.70 | 2,521,628 | +1.80(+12.08%) |
Sep 04, 2009 | 14.70 | 15.00 | 14.46 | 14.90 | 845,225 | +0.29(+1.98%) |
Sep 03, 2009 | 14.20 | 14.62 | 13.80 | 14.61 | 971,092 | +0.85(+6.18%) |
Sep 02, 2009 | 13.37 | 14.19 | 13.16 | 13.76 | 1,099,838 | +0.05(+0.36%) |
Sep 01, 2009 | 14.55 | 14.98 | 13.55 | 13.71 | 1,346,182 | -1.03(-6.99%) |
Aug 31, 2009 | 14.75 | 14.88 | 14.21 | 14.74 | 823,036 | -0.45(-2.96%) |
Aug 28, 2009 | 15.35 | 15.50 | 14.90 | 15.19 | 811,354 | +0.01(+0.07%) |
Aug 27, 2009 | 14.61 | 15.28 | 14.00 | 15.18 | 1,756,135 | +0.42(+2.85%) |
Aug 26, 2009 | 15.56 | 15.73 | 14.70 | 14.76 | 1,966,363 | -0.17(-1.14%) |
Aug 25, 2009 | 15.04 | 15.26 | 14.44 | 14.93 | 1,924,866 | -0.37(-2.42%) |
Aug 24, 2009 | 16.18 | 16.55 | 15.20 | 15.30 | 1,659,090 | -0.68(-4.26%) |
Aug 21, 2009 | 16.80 | 16.87 | 15.88 | 15.98 | 1,836,131 | -0.57(-3.44%) |
Aug 20, 2009 | 16.07 | 16.83 | 15.88 | 16.55 | 1,387,463 | +0.56(+3.50%) |
Aug 19, 2009 | 15.45 | 16.19 | 15.14 | 15.99 | 1,419,306 | -0.10(-0.65%) |
Aug 18, 2009 | 15.77 | 16.40 | 15.77 | 16.09 | 1,204,714 | +0.57(+3.70%) |
Aug 17, 2009 | 15.69 | 15.88 | 15.38 | 15.52 | 1,081,799 | -1.02(-6.17%) |
Aug 14, 2009 | 16.94 | 17.45 | 16.33 | 16.54 | 1,722,790 | -0.39(-2.30%) |
Aug 13, 2009 | 18.23 | 18.32 | 16.80 | 16.93 | 2,440,210 | -1.41(-7.69%) |
Aug 12, 2009 | 18.13 | 18.75 | 17.90 | 18.34 | 1,135,366 | +0.10(+0.55%) |
Aug 11, 2009 | 19.30 | 19.57 | 18.11 | 18.24 | 1,281,036 | -1.09(-5.64%) |
Aug 10, 2009 | 18.31 | 19.47 | 18.13 | 19.33 | 2,227,753 | +0.93(+5.05%) |
Aug 07, 2009 | 19.30 | 19.91 | 18.10 | 18.40 | 3,300,128 | -0.55(-2.90%) |
Aug 06, 2009 | 18.11 | 19.65 | 17.28 | 18.95 | 10,005,087 | +2.83(+17.56%) |
Aug 05, 2009 | 15.47 | 16.36 | 14.74 | 16.12 | 2,781,775 | +0.74(+4.81%) |
Aug 04, 2009 | 15.06 | 15.80 | 15.01 | 15.38 | 1,046,922 | +0.16(+1.05%) |
Aug 03, 2009 | 14.84 | 15.54 | 14.82 | 15.22 | 1,258,416 | +0.68(+4.68%) |
Jul 31, 2009 | 14.25 | 14.75 | 13.81 | 14.54 | 1,323,788 | -0.08(-0.55%) |
Jul 30, 2009 | 14.76 | 14.99 | 14.41 | 14.62 | 1,070,098 | +0.30(+2.09%) |
Jul 29, 2009 | 14.58 | 14.58 | 13.78 | 14.32 | 1,150,450 | -0.58(-3.89%) |
Jul 28, 2009 | 15.29 | 15.30 | 14.17 | 14.90 | 2,294,557 | -0.89(-5.64%) |
Jul 27, 2009 | 15.85 | 15.98 | 15.27 | 15.79 | 1,784,898 | +0.22(+1.41%) |
Jul 24, 2009 | 15.11 | 15.92 | 14.92 | 15.57 | 2,866,331 | +1.21(+8.43%) |
Jul 23, 2009 | 13.90 | 14.69 | 13.66 | 14.36 | 2,201,180 | +0.44(+3.16%) |
Jul 22, 2009 | 14.02 | 14.08 | 13.44 | 13.92 | 1,330,068 | -0.20(-1.42%) |
Jul 21, 2009 | 13.93 | 14.44 | 13.72 | 14.12 | 2,491,040 | +0.64(+4.75%) |
Jul 20, 2009 | 14.07 | 14.66 | 13.01 | 13.48 | 2,580,524 | -0.42(-3.02%) |
Jul 17, 2009 | 13.67 | 14.37 | 13.11 | 13.90 | 2,708,864 | +0.48(+3.58%) |
Jul 16, 2009 | 13.10 | 13.88 | 13.07 | 13.42 | 3,624,164 | +0.80(+6.34%) |
Jul 15, 2009 | 11.63 | 12.68 | 11.50 | 12.62 | 2,993,462 | +1.49(+13.39%) |
Jul 14, 2009 | 10.07 | 11.13 | 9.860 | 11.13 | 2,222,504 | +1.00(+9.87%) |
Jul 13, 2009 | 9.690 | 10.17 | 9.210 | 10.13 | 987,984 | +0.31(+3.16%) |
Jul 10, 2009 | 9.850 | 10.06 | 9.420 | 9.820 | 984,495 | -0.22(-2.19%) |
Jul 09, 2009 | 10.00 | 10.42 | 9.580 | 10.04 | 1,917,025 | +0.46(+4.80%) |
Jul 08, 2009 | 10.34 | 10.41 | 9.390 | 9.580 | 2,361,062 | -0.90(-8.59%) |
Jul 07, 2009 | 11.05 | 11.11 | 10.47 | 10.48 | 1,150,987 | -0.57(-5.16%) |
Jul 06, 2009 | 11.72 | 11.74 | 10.69 | 11.05 | 1,769,407 | -0.97(-8.07%) |
Jul 02, 2009 | 12.00 | 12.44 | 11.75 | 12.02 | 964,689 | -0.39(-3.14%) |