Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.57 | 17.67 | 16.85 | 17.59 | 2,444,710 | +0.37(+2.15%) |
Sep 29, 2009 | 16.56 | 17.36 | 16.54 | 17.22 | 1,874,405 | +0.66(+3.96%) |
Sep 28, 2009 | 16.73 | 17.20 | 16.52 | 16.56 | 1,586,309 | -0.15(-0.88%) |
Sep 25, 2009 | 16.58 | 16.90 | 16.29 | 16.71 | 3,017,679 | -0.11(-0.64%) |
Sep 24, 2009 | 17.81 | 18.01 | 16.63 | 16.82 | 2,914,708 | -0.97(-5.46%) |
Sep 23, 2009 | 18.13 | 18.35 | 17.69 | 17.79 | 2,298,779 | -0.37(-2.04%) |
Sep 22, 2009 | 18.34 | 18.56 | 18.02 | 18.16 | 2,049,869 | +0.39(+2.17%) |
Sep 21, 2009 | 17.23 | 17.93 | 16.85 | 17.77 | 2,929,500 | -0.15(-0.86%) |
Sep 18, 2009 | 18.04 | 18.19 | 17.40 | 17.93 | 3,189,407 | -0.08(-0.47%) |
Sep 17, 2009 | 18.48 | 18.78 | 17.63 | 18.01 | 4,011,190 | -0.67(-3.59%) |
Sep 16, 2009 | 18.84 | 19.02 | 18.54 | 18.68 | 2,339,899 | +0.25(+1.38%) |
Sep 15, 2009 | 17.70 | 18.60 | 17.70 | 18.43 | 1,957,290 | +0.52(+2.89%) |
Sep 14, 2009 | 17.76 | 18.18 | 17.56 | 17.91 | 1,823,810 | -0.20(-1.12%) |
Sep 11, 2009 | 18.79 | 19.14 | 17.81 | 18.12 | 3,017,052 | -0.22(-1.21%) |
Sep 10, 2009 | 17.51 | 18.45 | 17.24 | 18.34 | 2,336,714 | +0.96(+5.50%) |
Sep 09, 2009 | 17.94 | 18.04 | 16.99 | 17.38 | 2,417,050 | -0.39(-2.17%) |
Sep 08, 2009 | 18.40 | 18.82 | 17.67 | 17.77 | 4,083,064 | +0.45(+2.58%) |
Sep 04, 2009 | 16.80 | 17.39 | 16.60 | 17.32 | 2,232,469 | +0.39(+2.28%) |
Sep 03, 2009 | 16.49 | 17.30 | 16.37 | 16.93 | 4,670,982 | +0.80(+4.97%) |
Sep 02, 2009 | 14.55 | 16.27 | 14.54 | 16.13 | 3,262,673 | +1.76(+12.24%) |
Sep 01, 2009 | 15.00 | 15.25 | 14.23 | 14.37 | 1,950,902 | -0.62(-4.17%) |
Aug 31, 2009 | 14.87 | 15.09 | 14.77 | 15.00 | 1,049,504 | -0.42(-2.75%) |
Aug 28, 2009 | 15.40 | 15.73 | 15.27 | 15.42 | 1,433,601 | +0.29(+1.94%) |
Aug 27, 2009 | 14.65 | 15.18 | 14.38 | 15.13 | 1,088,223 | +0.36(+2.46%) |
Aug 26, 2009 | 15.05 | 15.07 | 14.62 | 14.77 | 927,607 | -0.36(-2.40%) |
Aug 25, 2009 | 15.70 | 15.70 | 14.97 | 15.13 | 1,024,532 | -0.01(-0.05%) |
Aug 24, 2009 | 15.23 | 15.47 | 15.04 | 15.14 | 1,619,718 | +0.08(+0.51%) |
Aug 21, 2009 | 14.96 | 15.41 | 14.87 | 15.06 | 1,326,215 | +0.49(+3.39%) |
Aug 20, 2009 | 14.27 | 14.79 | 14.23 | 14.57 | 1,063,623 | +0.22(+1.56%) |
Aug 19, 2009 | 14.16 | 14.48 | 13.97 | 14.34 | 1,820,962 | +0.00(+0.00%) |
Aug 18, 2009 | 14.25 | 14.67 | 13.98 | 14.34 | 1,453,488 | +0.19(+1.36%) |
Aug 17, 2009 | 14.50 | 14.81 | 14.08 | 14.15 | 2,705,987 | -1.51(-9.65%) |
Aug 14, 2009 | 16.06 | 16.16 | 15.35 | 15.66 | 1,242,995 | -0.34(-2.12%) |
Aug 13, 2009 | 15.08 | 16.04 | 14.89 | 16.00 | 2,850,913 | +1.50(+10.32%) |
Aug 12, 2009 | 14.47 | 14.78 | 14.33 | 14.50 | 1,591,066 | -0.33(-2.24%) |
Aug 11, 2009 | 15.27 | 15.34 | 14.77 | 14.84 | 1,634,170 | -0.60(-3.90%) |
Aug 10, 2009 | 15.31 | 15.68 | 15.20 | 15.44 | 1,077,742 | -0.11(-0.69%) |
Aug 07, 2009 | 15.98 | 16.20 | 15.37 | 15.54 | 1,329,134 | -0.56(-3.50%) |
Aug 06, 2009 | 16.56 | 16.59 | 15.92 | 16.11 | 1,006,181 | -0.26(-1.60%) |
Aug 05, 2009 | 16.47 | 16.52 | 15.83 | 16.37 | 892,452 | +0.06(+0.38%) |
Aug 04, 2009 | 15.88 | 16.58 | 15.75 | 16.31 | 1,499,655 | +0.32(+1.98%) |
Aug 03, 2009 | 15.70 | 16.18 | 15.70 | 15.99 | 1,591,857 | +0.79(+5.18%) |
Jul 31, 2009 | 14.50 | 15.34 | 14.32 | 15.21 | 1,521,691 | +0.76(+5.23%) |
Jul 30, 2009 | 14.55 | 14.80 | 14.43 | 14.45 | 1,018,260 | +0.19(+1.30%) |
Jul 29, 2009 | 14.56 | 14.70 | 14.12 | 14.26 | 796,480 | -0.59(-4.00%) |
Jul 28, 2009 | 15.02 | 15.31 | 14.40 | 14.86 | 1,229,550 | -0.75(-4.79%) |
Jul 27, 2009 | 15.45 | 15.61 | 15.24 | 15.61 | 997,023 | +0.42(+2.79%) |
Jul 24, 2009 | 15.36 | 15.64 | 15.04 | 15.18 | 1,125,116 | -0.08(-0.51%) |
Jul 23, 2009 | 14.99 | 15.61 | 14.97 | 15.26 | 1,291,090 | +0.20(+1.33%) |
Jul 22, 2009 | 15.04 | 15.40 | 14.81 | 15.06 | 1,191,660 | -0.16(-1.06%) |
Jul 21, 2009 | 15.61 | 15.66 | 14.78 | 15.22 | 1,123,779 | -0.30(-1.94%) |
Jul 20, 2009 | 15.31 | 15.53 | 15.07 | 15.52 | 1,679,563 | +0.68(+4.57%) |
Jul 17, 2009 | 14.67 | 15.14 | 14.14 | 14.84 | 1,039,891 | +0.09(+0.63%) |
Jul 16, 2009 | 14.73 | 14.94 | 14.50 | 14.75 | 1,078,110 | -0.14(-0.93%) |
Jul 15, 2009 | 14.73 | 15.03 | 14.63 | 14.89 | 2,132,143 | +0.82(+5.81%) |
Jul 14, 2009 | 14.12 | 14.23 | 13.94 | 14.07 | 1,411,740 | +0.19(+1.39%) |
Jul 13, 2009 | 13.07 | 13.89 | 12.92 | 13.88 | 1,476,455 | +0.54(+4.05%) |
Jul 10, 2009 | 13.10 | 13.49 | 12.98 | 13.34 | 1,095,174 | +0.10(+0.76%) |
Jul 09, 2009 | 13.32 | 13.73 | 13.17 | 13.24 | 1,152,168 | +0.08(+0.59%) |
Jul 08, 2009 | 13.59 | 13.73 | 12.84 | 13.16 | 1,661,079 | -0.50(-3.67%) |
Jul 07, 2009 | 13.75 | 14.06 | 13.59 | 13.66 | 1,078,777 | -0.09(-0.67%) |
Jul 06, 2009 | 13.89 | 13.94 | 13.25 | 13.76 | 1,837,453 | -0.30(-2.14%) |
Jul 02, 2009 | 13.99 | 14.27 | 13.91 | 14.06 | 1,104,591 | -0.49(-3.39%) |