Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.96 | 15.96 | 14.86 | 15.06 | 3,052,505 | -0.82(-5.15%) |
Sep 29, 2009 | 15.57 | 16.68 | 15.48 | 15.88 | 1,812,891 | +0.76(+5.05%) |
Sep 28, 2009 | 14.97 | 15.63 | 14.85 | 15.12 | 1,314,953 | +0.31(+2.09%) |
Sep 25, 2009 | 14.48 | 14.86 | 14.35 | 14.81 | 2,285,553 | +0.16(+1.12%) |
Sep 24, 2009 | 15.01 | 15.26 | 14.25 | 14.65 | 1,607,626 | -0.35(-2.31%) |
Sep 23, 2009 | 15.10 | 15.46 | 14.68 | 14.99 | 2,171,916 | +0.00(+0.00%) |
Sep 22, 2009 | 14.45 | 15.03 | 14.17 | 14.99 | 1,443,894 | +0.66(+4.57%) |
Sep 21, 2009 | 14.63 | 14.65 | 14.12 | 14.34 | 1,452,982 | -0.38(-2.60%) |
Sep 18, 2009 | 13.88 | 14.74 | 13.68 | 14.72 | 3,955,166 | +0.95(+6.87%) |
Sep 17, 2009 | 13.94 | 14.17 | 13.61 | 13.77 | 2,278,969 | -0.29(-2.07%) |
Sep 16, 2009 | 13.66 | 14.45 | 13.55 | 14.06 | 9,824,374 | -0.02(-0.13%) |
Sep 15, 2009 | 14.01 | 14.72 | 13.65 | 14.08 | 1,457,611 | -0.69(-4.68%) |
Sep 14, 2009 | 14.12 | 14.79 | 13.94 | 14.77 | 206,349 | +0.53(+3.70%) |
Sep 11, 2009 | 14.52 | 14.70 | 13.99 | 14.25 | 188,309 | -0.20(-1.39%) |
Sep 10, 2009 | 14.61 | 14.74 | 14.15 | 14.45 | 232,652 | -0.15(-1.00%) |
Sep 09, 2009 | 14.45 | 14.96 | 14.32 | 14.59 | 287,312 | +0.16(+1.13%) |
Sep 08, 2009 | 14.08 | 14.45 | 13.95 | 14.43 | 278,287 | +0.51(+3.66%) |
Sep 04, 2009 | 13.85 | 13.95 | 13.50 | 13.92 | 239,442 | +0.07(+0.53%) |
Sep 03, 2009 | 14.14 | 14.14 | 13.54 | 13.85 | 211,230 | -0.07(-0.52%) |
Sep 02, 2009 | 14.21 | 14.26 | 13.77 | 13.92 | 427,105 | -0.38(-2.67%) |
Sep 01, 2009 | 14.97 | 15.43 | 14.12 | 14.30 | 459,629 | -0.78(-5.19%) |
Aug 31, 2009 | 15.01 | 15.54 | 14.79 | 15.08 | 421,376 | -0.27(-1.78%) |
Aug 28, 2009 | 15.77 | 16.06 | 15.23 | 15.36 | 200,824 | -0.24(-1.52%) |
Aug 27, 2009 | 15.46 | 15.61 | 15.01 | 15.59 | 235,408 | +0.04(+0.23%) |
Aug 26, 2009 | 14.52 | 15.59 | 14.41 | 15.56 | 634,447 | +1.07(+7.41%) |
Aug 25, 2009 | 13.92 | 14.55 | 13.85 | 14.48 | 392,483 | +0.49(+3.51%) |
Aug 24, 2009 | 14.12 | 14.43 | 13.77 | 13.99 | 368,031 | +0.04(+0.26%) |
Aug 21, 2009 | 14.14 | 14.61 | 13.59 | 13.95 | 1,523,421 | -0.15(-1.03%) |
Aug 20, 2009 | 14.30 | 15.05 | 13.99 | 14.10 | 750,474 | -1.09(-7.19%) |
Aug 19, 2009 | 15.50 | 15.54 | 15.06 | 15.19 | 303,042 | -0.64(-4.02%) |
Aug 18, 2009 | 15.86 | 16.17 | 15.66 | 15.83 | 335,658 | -0.28(-1.75%) |
Aug 17, 2009 | 16.37 | 16.37 | 15.72 | 16.11 | 293,598 | -0.74(-4.37%) |
Aug 14, 2009 | 17.72 | 17.72 | 16.65 | 16.85 | 305,979 | -0.82(-4.63%) |
Aug 13, 2009 | 17.87 | 18.27 | 17.61 | 17.67 | 235,689 | -0.07(-0.41%) |
Aug 12, 2009 | 18.19 | 18.68 | 17.65 | 17.74 | 307,810 | -0.25(-1.42%) |
Aug 11, 2009 | 18.74 | 19.01 | 17.76 | 17.99 | 266,196 | -0.80(-4.26%) |
Aug 10, 2009 | 19.27 | 19.41 | 18.39 | 18.79 | 240,420 | -0.62(-3.19%) |
Aug 07, 2009 | 18.78 | 19.92 | 18.70 | 19.41 | 400,184 | +1.09(+5.96%) |
Aug 06, 2009 | 18.03 | 18.88 | 17.96 | 18.32 | 375,323 | +0.40(+2.23%) |
Aug 05, 2009 | 16.74 | 18.07 | 16.74 | 17.92 | 497,242 | +1.04(+6.14%) |
Aug 04, 2009 | 15.97 | 17.37 | 15.92 | 16.88 | 419,537 | +0.66(+4.04%) |
Aug 03, 2009 | 15.99 | 16.26 | 15.70 | 16.23 | 237,481 | +0.55(+3.48%) |
Jul 31, 2009 | 15.50 | 15.90 | 15.41 | 15.68 | 275,904 | -0.05(-0.35%) |
Jul 30, 2009 | 15.17 | 15.92 | 15.05 | 15.74 | 362,528 | +0.67(+4.47%) |
Jul 29, 2009 | 15.06 | 15.25 | 14.74 | 15.06 | 290,436 | -0.18(-1.19%) |
Jul 28, 2009 | 15.21 | 15.52 | 15.03 | 15.25 | 256,727 | -0.05(-0.36%) |
Jul 27, 2009 | 15.01 | 15.32 | 14.70 | 15.30 | 547,028 | +0.33(+2.19%) |
Jul 24, 2009 | 15.05 | 15.34 | 14.72 | 14.97 | 643 | -0.09(-0.60%) |
Jul 23, 2009 | 14.65 | 15.21 | 14.65 | 15.06 | 311,314 | +0.40(+2.73%) |
Jul 22, 2009 | 14.46 | 15.03 | 14.32 | 14.66 | 150,367 | +0.04(+0.25%) |
Jul 21, 2009 | 14.61 | 14.88 | 14.50 | 14.63 | 244,302 | +0.07(+0.50%) |
Jul 20, 2009 | 14.10 | 14.75 | 14.10 | 14.55 | 300,132 | +0.45(+3.23%) |
Jul 17, 2009 | 14.70 | 14.83 | 14.05 | 14.10 | 298,066 | -0.56(-3.85%) |
Jul 16, 2009 | 15.10 | 15.19 | 14.37 | 14.66 | 316,364 | -0.73(-4.73%) |
Jul 15, 2009 | 14.32 | 15.43 | 14.12 | 15.39 | 390,536 | +1.16(+8.18%) |
Jul 14, 2009 | 14.15 | 14.23 | 13.65 | 14.23 | 163,638 | +0.00(+0.00%) |
Jul 13, 2009 | 13.65 | 14.26 | 13.65 | 14.23 | 447,596 | +0.45(+3.30%) |
Jul 10, 2009 | 13.86 | 13.92 | 13.28 | 13.77 | 146,806 | -0.16(-1.17%) |
Jul 09, 2009 | 14.12 | 14.37 | 13.77 | 13.94 | 255,820 | -0.24(-1.67%) |
Jul 08, 2009 | 14.55 | 14.81 | 13.74 | 14.17 | 315,280 | -0.15(-1.02%) |
Jul 07, 2009 | 15.26 | 15.66 | 14.25 | 14.32 | 428,344 | -0.93(-6.09%) |
Jul 06, 2009 | 14.28 | 15.28 | 14.10 | 15.25 | 499,958 | +0.96(+6.75%) |
Jul 02, 2009 | 15.52 | 15.63 | 14.28 | 14.28 | 410,516 | -1.44(-9.14%) |