Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.03 | 17.13 | 16.36 | 17.03 | 8,869,892 | +0.08(+0.48%) |
Sep 29, 2009 | 17.15 | 17.29 | 16.85 | 16.95 | 4,198,248 | -0.22(-1.29%) |
Sep 28, 2009 | 17.09 | 17.36 | 17.00 | 17.17 | 4,532,358 | +0.16(+0.96%) |
Sep 25, 2009 | 17.37 | 17.41 | 16.94 | 17.00 | 4,234,509 | -0.41(-2.38%) |
Sep 24, 2009 | 18.06 | 18.16 | 17.29 | 17.42 | 4,862,074 | -0.56(-3.09%) |
Sep 23, 2009 | 18.48 | 18.48 | 17.95 | 17.97 | 3,520,647 | -0.33(-1.78%) |
Sep 22, 2009 | 18.18 | 18.46 | 18.12 | 18.30 | 3,080,529 | +0.24(+1.35%) |
Sep 21, 2009 | 18.13 | 18.36 | 17.92 | 18.06 | 2,366,828 | -0.38(-2.09%) |
Sep 18, 2009 | 18.32 | 18.51 | 18.07 | 18.44 | 4,028,423 | +0.17(+0.93%) |
Sep 17, 2009 | 18.51 | 18.57 | 18.08 | 18.27 | 4,207,321 | -0.22(-1.21%) |
Sep 16, 2009 | 18.57 | 18.62 | 18.32 | 18.49 | 6,549,120 | +0.01(+0.05%) |
Sep 15, 2009 | 18.23 | 18.70 | 18.20 | 18.49 | 6,905,080 | +0.21(+1.13%) |
Sep 14, 2009 | 18.23 | 18.34 | 17.95 | 18.28 | 5,752,649 | -0.26(-1.40%) |
Sep 11, 2009 | 18.73 | 18.78 | 18.36 | 18.54 | 4,767,865 | -0.16(-0.83%) |
Sep 10, 2009 | 18.72 | 18.89 | 18.60 | 18.69 | 5,228,643 | +0.04(+0.24%) |
Sep 09, 2009 | 18.51 | 18.92 | 18.33 | 18.65 | 4,984,723 | +0.13(+0.68%) |
Sep 08, 2009 | 17.85 | 18.57 | 17.66 | 18.52 | 9,004,809 | +1.28(+7.43%) |
Sep 04, 2009 | 16.79 | 17.27 | 16.74 | 17.24 | 3,509,961 | +0.50(+2.96%) |
Sep 03, 2009 | 16.95 | 16.95 | 16.54 | 16.75 | 3,025,771 | -0.04(-0.22%) |
Sep 02, 2009 | 17.06 | 17.18 | 16.75 | 16.78 | 3,308,794 | -0.38(-2.20%) |
Sep 01, 2009 | 17.69 | 18.35 | 17.12 | 17.16 | 7,147,528 | -0.59(-3.34%) |
Aug 31, 2009 | 17.52 | 17.77 | 17.29 | 17.75 | 6,557,450 | +0.48(+2.79%) |
Aug 28, 2009 | 16.88 | 17.33 | 16.85 | 17.27 | 4,847,074 | +0.53(+3.18%) |
Aug 27, 2009 | 16.38 | 16.80 | 15.95 | 16.74 | 4,457,992 | +0.49(+3.01%) |
Aug 26, 2009 | 16.45 | 16.84 | 16.09 | 16.25 | 4,386,914 | -0.30(-1.79%) |
Aug 25, 2009 | 16.22 | 16.62 | 16.10 | 16.55 | 4,042,978 | +0.54(+3.38%) |
Aug 24, 2009 | 16.52 | 16.69 | 15.92 | 16.01 | 3,634,232 | -0.44(-2.66%) |
Aug 21, 2009 | 16.25 | 16.49 | 16.00 | 16.44 | 3,661,062 | +0.30(+1.83%) |
Aug 20, 2009 | 16.04 | 16.23 | 15.90 | 16.15 | 3,508,996 | +0.15(+0.93%) |
Aug 19, 2009 | 15.64 | 16.01 | 15.63 | 16.00 | 4,578,048 | -0.01(-0.05%) |
Aug 18, 2009 | 15.97 | 16.35 | 15.97 | 16.01 | 3,798,997 | +0.07(+0.42%) |
Aug 17, 2009 | 16.09 | 16.29 | 15.84 | 15.94 | 4,920,502 | -0.87(-5.16%) |
Aug 14, 2009 | 17.23 | 17.27 | 16.69 | 16.80 | 4,027,580 | -0.47(-2.70%) |
Aug 13, 2009 | 17.06 | 17.27 | 16.58 | 17.27 | 3,783,467 | +0.32(+1.88%) |
Aug 12, 2009 | 16.54 | 17.16 | 16.38 | 16.95 | 4,000,678 | +0.36(+2.14%) |
Aug 11, 2009 | 17.14 | 17.23 | 16.54 | 16.60 | 5,151,551 | -0.77(-4.43%) |
Aug 10, 2009 | 17.57 | 17.75 | 17.16 | 17.37 | 3,839,642 | -0.22(-1.26%) |
Aug 07, 2009 | 17.39 | 17.77 | 17.04 | 17.59 | 4,063,276 | +0.56(+3.26%) |
Aug 06, 2009 | 16.66 | 17.20 | 16.62 | 17.03 | 4,561,656 | +0.39(+2.36%) |
Aug 05, 2009 | 17.28 | 17.28 | 16.58 | 16.64 | 6,150,776 | -0.61(-3.56%) |
Aug 04, 2009 | 17.20 | 17.43 | 16.88 | 17.26 | 5,001,252 | -0.01(-0.04%) |
Aug 03, 2009 | 16.94 | 17.36 | 16.83 | 17.26 | 8,420,746 | +0.53(+3.19%) |
Jul 31, 2009 | 16.35 | 16.91 | 16.26 | 16.73 | 4,107,920 | +0.23(+1.39%) |
Jul 30, 2009 | 16.29 | 16.92 | 16.15 | 16.50 | 7,787,440 | +0.53(+3.34%) |
Jul 29, 2009 | 16.06 | 16.12 | 15.76 | 15.97 | 6,285,221 | -0.16(-0.96%) |
Jul 28, 2009 | 16.08 | 16.32 | 15.84 | 16.12 | 6,002,384 | +0.14(+0.88%) |
Jul 27, 2009 | 16.09 | 16.21 | 15.86 | 15.98 | 6,377,693 | -0.11(-0.69%) |
Jul 24, 2009 | 15.90 | 16.33 | 15.78 | 16.09 | 2,162 | -0.17(-1.05%) |
Jul 23, 2009 | 14.98 | 16.29 | 14.89 | 16.26 | 12,212,850 | +1.32(+8.82%) |
Jul 22, 2009 | 14.60 | 15.06 | 14.58 | 14.95 | 5,307,024 | +0.16(+1.05%) |
Jul 21, 2009 | 14.92 | 15.16 | 14.44 | 14.79 | 9,502,888 | +0.03(+0.20%) |
Jul 20, 2009 | 14.18 | 14.92 | 14.18 | 14.76 | 9,333,432 | +0.76(+5.39%) |
Jul 17, 2009 | 13.65 | 14.17 | 13.64 | 14.01 | 10,653,953 | -0.03(-0.21%) |
Jul 16, 2009 | 12.44 | 14.18 | 12.33 | 14.04 | 21,192,952 | +1.09(+8.40%) |
Jul 15, 2009 | 12.45 | 13.19 | 12.26 | 12.95 | 13,391,397 | +0.71(+5.81%) |
Jul 14, 2009 | 12.10 | 12.59 | 12.03 | 12.24 | 8,218,189 | -0.04(-0.30%) |
Jul 13, 2009 | 11.93 | 12.29 | 11.90 | 12.27 | 5,313,607 | +0.30(+2.47%) |
Jul 10, 2009 | 11.53 | 12.04 | 11.36 | 11.98 | 6,764,308 | +0.38(+3.25%) |
Jul 09, 2009 | 11.65 | 11.76 | 11.29 | 11.60 | 6,638,694 | +0.07(+0.64%) |
Jul 08, 2009 | 11.16 | 11.57 | 11.10 | 11.53 | 7,476,146 | +0.39(+3.52%) |
Jul 07, 2009 | 11.37 | 11.37 | 11.10 | 11.13 | 6,655,477 | -0.24(-2.15%) |
Jul 06, 2009 | 11.40 | 11.47 | 11.10 | 11.38 | 4,923,145 | -0.16(-1.35%) |
Jul 02, 2009 | 11.91 | 11.91 | 11.40 | 11.53 | 6,752,698 | -0.61(-5.06%) |