Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.32 | 19.32 | 18.59 | 18.67 | 5,789,423 | -0.36(-1.89%) |
Sep 29, 2009 | 17.67 | 19.09 | 17.67 | 19.03 | 3,463,622 | +0.91(+4.99%) |
Sep 28, 2009 | 18.23 | 18.65 | 17.81 | 18.12 | 2,808,811 | +0.09(+0.49%) |
Sep 25, 2009 | 17.78 | 18.27 | 17.55 | 18.03 | 1,738,230 | +0.05(+0.30%) |
Sep 24, 2009 | 18.97 | 19.01 | 17.86 | 17.98 | 4,902,907 | -0.69(-3.69%) |
Sep 23, 2009 | 19.32 | 19.34 | 18.44 | 18.67 | 4,415,707 | -0.38(-2.01%) |
Sep 22, 2009 | 18.52 | 19.31 | 18.50 | 19.05 | 3,900,861 | +0.85(+4.70%) |
Sep 21, 2009 | 18.17 | 18.63 | 17.91 | 18.20 | 3,277,679 | -0.63(-3.35%) |
Sep 18, 2009 | 18.56 | 18.85 | 18.05 | 18.83 | 5,076,450 | +0.51(+2.81%) |
Sep 17, 2009 | 18.83 | 18.92 | 18.14 | 18.31 | 4,363,894 | -0.78(-4.09%) |
Sep 16, 2009 | 18.79 | 19.34 | 18.63 | 19.09 | 4,092,510 | +0.32(+1.69%) |
Sep 15, 2009 | 18.14 | 18.82 | 18.14 | 18.78 | 3,282,354 | +0.64(+3.54%) |
Sep 14, 2009 | 18.28 | 18.37 | 17.84 | 18.13 | 3,001,921 | -0.31(-1.70%) |
Sep 11, 2009 | 18.47 | 18.81 | 18.20 | 18.45 | 2,756,211 | +0.26(+1.45%) |
Sep 10, 2009 | 18.22 | 18.34 | 17.92 | 18.18 | 3,571,316 | -0.31(-1.67%) |
Sep 09, 2009 | 18.48 | 18.63 | 18.23 | 18.49 | 2,484,939 | -0.03(-0.15%) |
Sep 08, 2009 | 18.14 | 18.67 | 18.11 | 18.52 | 3,631,564 | +0.73(+4.09%) |
Sep 04, 2009 | 17.59 | 17.84 | 17.09 | 17.79 | 3,582,404 | +0.35(+2.00%) |
Sep 03, 2009 | 16.75 | 17.45 | 16.69 | 17.45 | 4,823,674 | +1.17(+7.17%) |
Sep 02, 2009 | 16.24 | 16.42 | 15.99 | 16.28 | 2,347,066 | +0.01(+0.07%) |
Sep 01, 2009 | 16.78 | 17.31 | 16.20 | 16.27 | 4,203,383 | -0.51(-3.04%) |
Aug 31, 2009 | 16.72 | 16.81 | 16.41 | 16.78 | 2,428,450 | -0.44(-2.58%) |
Aug 28, 2009 | 17.38 | 17.56 | 16.98 | 17.22 | 2,770,549 | +0.26(+1.55%) |
Aug 27, 2009 | 17.18 | 17.37 | 16.52 | 16.96 | 1,877,522 | +0.19(+1.13%) |
Aug 26, 2009 | 16.79 | 16.95 | 16.56 | 16.77 | 4,308,817 | -0.36(-2.10%) |
Aug 25, 2009 | 16.77 | 17.49 | 16.77 | 17.13 | 3,194,762 | -0.14(-0.78%) |
Aug 24, 2009 | 17.56 | 17.74 | 17.17 | 17.26 | 3,105,007 | +0.02(+0.13%) |
Aug 21, 2009 | 16.43 | 17.24 | 16.38 | 17.24 | 4,536,856 | +0.98(+6.02%) |
Aug 20, 2009 | 16.37 | 16.56 | 16.15 | 16.26 | 2,445,886 | -0.26(-1.55%) |
Aug 19, 2009 | 16.04 | 16.53 | 15.87 | 16.52 | 2,053,183 | -0.01(-0.05%) |
Aug 18, 2009 | 16.05 | 16.91 | 16.05 | 16.53 | 2,653,373 | +0.62(+3.90%) |
Aug 17, 2009 | 16.08 | 16.20 | 15.77 | 15.91 | 2,196,722 | -0.72(-4.36%) |
Aug 14, 2009 | 17.59 | 17.59 | 16.51 | 16.63 | 3,407,764 | -0.72(-4.13%) |
Aug 13, 2009 | 17.19 | 17.51 | 16.83 | 17.34 | 2,769,411 | +0.52(+3.10%) |
Aug 12, 2009 | 16.79 | 17.16 | 16.47 | 16.82 | 2,644,527 | +0.03(+0.18%) |
Aug 11, 2009 | 16.63 | 17.19 | 16.48 | 16.79 | 4,099,613 | -0.03(-0.21%) |
Aug 10, 2009 | 16.78 | 16.94 | 16.20 | 16.83 | 4,157,979 | +0.07(+0.44%) |
Aug 07, 2009 | 16.99 | 17.30 | 16.54 | 16.75 | 3,317,104 | +0.28(+1.71%) |
Aug 06, 2009 | 16.73 | 17.32 | 16.21 | 16.47 | 3,991,389 | -0.62(-3.62%) |
Aug 05, 2009 | 17.33 | 17.43 | 16.81 | 17.09 | 2,717,944 | -0.09(-0.52%) |
Aug 04, 2009 | 17.15 | 17.34 | 16.89 | 17.18 | 2,397,967 | -0.22(-1.29%) |
Aug 03, 2009 | 16.65 | 17.40 | 16.34 | 17.40 | 5,265,441 | +1.16(+7.17%) |
Jul 31, 2009 | 15.69 | 16.31 | 15.61 | 16.24 | 4,029,599 | +0.44(+2.82%) |
Jul 30, 2009 | 15.13 | 16.08 | 15.13 | 15.79 | 3,312,409 | +0.90(+6.08%) |
Jul 29, 2009 | 15.43 | 15.43 | 14.75 | 14.89 | 4,255,832 | -0.96(-6.07%) |
Jul 28, 2009 | 16.09 | 16.34 | 15.48 | 15.85 | 4,927,978 | -0.51(-3.10%) |
Jul 27, 2009 | 16.38 | 16.58 | 16.22 | 16.36 | 3,068,481 | +0.12(+0.74%) |
Jul 24, 2009 | 16.43 | 16.63 | 16.13 | 16.24 | 3,579,402 | -0.01(-0.07%) |
Jul 23, 2009 | 15.49 | 16.39 | 15.49 | 16.25 | 5,389,914 | +0.97(+6.38%) |
Jul 22, 2009 | 14.91 | 15.31 | 14.74 | 15.28 | 3,000,289 | +0.36(+2.41%) |
Jul 21, 2009 | 15.51 | 15.59 | 14.51 | 14.92 | 3,319,750 | -0.03(-0.21%) |
Jul 20, 2009 | 14.31 | 14.98 | 14.31 | 14.95 | 3,475,927 | +0.88(+6.24%) |
Jul 17, 2009 | 13.96 | 14.19 | 13.69 | 14.07 | 3,285,207 | -0.09(-0.63%) |
Jul 16, 2009 | 14.36 | 14.38 | 14.07 | 14.16 | 4,826,159 | -0.14(-0.97%) |
Jul 15, 2009 | 14.20 | 14.31 | 13.74 | 14.30 | 6,459,642 | +0.75(+5.54%) |
Jul 14, 2009 | 13.50 | 13.71 | 13.21 | 13.55 | 3,421,792 | +0.52(+4.01%) |
Jul 13, 2009 | 12.79 | 13.05 | 12.75 | 13.03 | 1,916,978 | +0.07(+0.57%) |
Jul 10, 2009 | 12.77 | 13.01 | 12.38 | 12.95 | 4,032,254 | -0.12(-0.92%) |
Jul 09, 2009 | 13.34 | 13.44 | 12.94 | 13.07 | 3,034,584 | +0.17(+1.29%) |
Jul 08, 2009 | 13.39 | 13.39 | 12.63 | 12.91 | 3,901,828 | -0.50(-3.72%) |
Jul 07, 2009 | 13.60 | 13.71 | 12.97 | 13.40 | 4,144,652 | -0.15(-1.08%) |
Jul 06, 2009 | 13.47 | 13.75 | 12.90 | 13.55 | 2,830,903 | -0.18(-1.32%) |
Jul 02, 2009 | 14.17 | 14.19 | 13.43 | 13.73 | 3,909,089 | -0.96(-6.55%) |