Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.98 | 18.07 | 17.23 | 17.99 | 2,390,142 | +0.38(+2.15%) |
Sep 29, 2009 | 16.93 | 17.75 | 16.92 | 17.61 | 1,832,567 | +0.67(+3.96%) |
Sep 28, 2009 | 17.11 | 17.60 | 16.90 | 16.94 | 1,550,901 | -0.15(-0.88%) |
Sep 25, 2009 | 16.96 | 17.29 | 16.67 | 17.09 | 2,950,322 | -0.11(-0.64%) |
Sep 24, 2009 | 18.21 | 18.42 | 17.01 | 17.20 | 2,849,650 | -0.99(-5.46%) |
Sep 23, 2009 | 18.54 | 18.76 | 18.09 | 18.20 | 2,247,468 | -0.38(-2.04%) |
Sep 22, 2009 | 18.76 | 18.99 | 18.43 | 18.57 | 2,004,114 | +0.39(+2.17%) |
Sep 21, 2009 | 17.63 | 18.34 | 17.23 | 18.18 | 2,864,111 | -0.16(-0.86%) |
Sep 18, 2009 | 18.46 | 18.61 | 17.79 | 18.34 | 3,118,217 | -0.09(-0.47%) |
Sep 17, 2009 | 18.91 | 19.21 | 18.03 | 18.42 | 3,921,657 | -0.69(-3.59%) |
Sep 16, 2009 | 19.27 | 19.46 | 18.96 | 19.11 | 2,287,671 | +0.26(+1.38%) |
Sep 15, 2009 | 18.10 | 19.02 | 18.10 | 18.85 | 1,913,601 | +0.53(+2.89%) |
Sep 14, 2009 | 18.16 | 18.60 | 17.96 | 18.32 | 1,783,101 | -0.21(-1.12%) |
Sep 11, 2009 | 19.21 | 19.58 | 18.21 | 18.53 | 2,949,709 | -0.23(-1.21%) |
Sep 10, 2009 | 17.91 | 18.87 | 17.64 | 18.76 | 2,284,557 | +0.98(+5.50%) |
Sep 09, 2009 | 18.35 | 18.45 | 17.38 | 17.78 | 2,363,100 | -0.39(-2.17%) |
Sep 08, 2009 | 18.82 | 19.25 | 18.07 | 18.17 | 3,991,927 | +0.46(+2.58%) |
Sep 04, 2009 | 17.19 | 17.79 | 16.98 | 17.71 | 2,182,639 | +0.39(+2.28%) |
Sep 03, 2009 | 16.87 | 17.69 | 16.74 | 17.32 | 4,566,722 | +0.82(+4.97%) |
Sep 02, 2009 | 14.88 | 16.64 | 14.87 | 16.50 | 3,189,848 | +1.80(+12.24%) |
Sep 01, 2009 | 15.35 | 15.60 | 14.56 | 14.70 | 1,907,356 | -0.64(-4.17%) |
Aug 31, 2009 | 15.21 | 15.43 | 15.10 | 15.34 | 1,026,079 | -0.43(-2.75%) |
Aug 28, 2009 | 15.75 | 16.09 | 15.62 | 15.77 | 1,401,602 | +0.30(+1.94%) |
Aug 27, 2009 | 14.98 | 15.53 | 14.71 | 15.47 | 1,063,933 | +0.37(+2.46%) |
Aug 26, 2009 | 15.39 | 15.42 | 14.95 | 15.10 | 906,902 | -0.37(-2.40%) |
Aug 25, 2009 | 16.06 | 16.06 | 15.31 | 15.47 | 1,001,664 | -0.01(-0.05%) |
Aug 24, 2009 | 15.58 | 15.82 | 15.39 | 15.48 | 1,583,565 | +0.08(+0.51%) |
Aug 21, 2009 | 15.30 | 15.76 | 15.21 | 15.40 | 1,296,613 | +0.50(+3.39%) |
Aug 20, 2009 | 14.60 | 15.13 | 14.55 | 14.90 | 1,039,882 | +0.23(+1.56%) |
Aug 19, 2009 | 14.49 | 14.81 | 14.29 | 14.67 | 1,780,317 | +0.00(+0.00%) |
Aug 18, 2009 | 14.57 | 15.00 | 14.30 | 14.67 | 1,421,045 | +0.20(+1.36%) |
Aug 17, 2009 | 14.83 | 15.15 | 14.40 | 14.47 | 2,645,587 | -1.55(-9.66%) |
Aug 14, 2009 | 16.43 | 16.53 | 15.70 | 16.02 | 1,215,250 | -0.35(-2.12%) |
Aug 13, 2009 | 15.43 | 16.40 | 15.23 | 16.37 | 2,787,279 | +1.53(+10.32%) |
Aug 12, 2009 | 14.80 | 15.12 | 14.66 | 14.83 | 1,555,552 | -0.34(-2.24%) |
Aug 11, 2009 | 15.62 | 15.69 | 15.10 | 15.17 | 1,597,694 | -0.62(-3.90%) |
Aug 10, 2009 | 15.66 | 16.03 | 15.54 | 15.79 | 1,053,686 | -0.11(-0.69%) |
Aug 07, 2009 | 16.35 | 16.57 | 15.72 | 15.90 | 1,299,467 | -0.58(-3.50%) |
Aug 06, 2009 | 16.94 | 16.97 | 16.29 | 16.48 | 983,723 | -0.27(-1.60%) |
Aug 05, 2009 | 16.85 | 16.90 | 16.19 | 16.74 | 872,531 | +0.06(+0.38%) |
Aug 04, 2009 | 16.24 | 16.96 | 16.11 | 16.68 | 1,466,181 | +0.32(+1.98%) |
Aug 03, 2009 | 16.06 | 16.55 | 16.06 | 16.36 | 1,556,325 | +0.80(+5.18%) |
Jul 31, 2009 | 14.83 | 15.69 | 14.65 | 15.55 | 1,487,726 | +0.77(+5.23%) |
Jul 30, 2009 | 14.88 | 15.14 | 14.76 | 14.78 | 995,531 | +0.19(+1.30%) |
Jul 29, 2009 | 14.89 | 15.03 | 14.44 | 14.59 | 778,702 | -0.61(-4.00%) |
Jul 28, 2009 | 15.36 | 15.66 | 14.72 | 15.20 | 1,202,106 | -0.77(-4.79%) |
Jul 27, 2009 | 15.81 | 15.97 | 15.59 | 15.96 | 974,769 | +0.43(+2.79%) |
Jul 24, 2009 | 15.71 | 15.99 | 15.38 | 15.53 | 1,100,002 | -0.08(-0.51%) |
Jul 23, 2009 | 15.33 | 15.97 | 15.31 | 15.61 | 1,262,272 | +0.21(+1.33%) |
Jul 22, 2009 | 15.39 | 15.75 | 15.15 | 15.40 | 1,165,061 | -0.17(-1.06%) |
Jul 21, 2009 | 15.96 | 16.02 | 15.12 | 15.57 | 1,098,696 | -0.31(-1.94%) |
Jul 20, 2009 | 15.66 | 15.88 | 15.42 | 15.88 | 1,642,074 | +0.69(+4.57%) |
Jul 17, 2009 | 15.01 | 15.48 | 14.46 | 15.18 | 1,016,680 | +0.09(+0.63%) |
Jul 16, 2009 | 15.06 | 15.28 | 14.83 | 15.09 | 1,054,046 | -0.14(-0.93%) |
Jul 15, 2009 | 15.06 | 15.37 | 14.96 | 15.23 | 2,084,551 | +0.84(+5.81%) |
Jul 14, 2009 | 14.44 | 14.56 | 14.26 | 14.39 | 1,380,229 | +0.20(+1.39%) |
Jul 13, 2009 | 13.37 | 14.20 | 13.22 | 14.20 | 1,443,499 | +0.55(+4.05%) |
Jul 10, 2009 | 13.40 | 13.80 | 13.28 | 13.64 | 1,070,729 | +0.10(+0.76%) |
Jul 09, 2009 | 13.62 | 14.05 | 13.47 | 13.54 | 1,126,451 | +0.08(+0.59%) |
Jul 08, 2009 | 13.90 | 14.05 | 13.13 | 13.46 | 1,624,002 | -0.51(-3.67%) |
Jul 07, 2009 | 14.06 | 14.38 | 13.90 | 13.97 | 1,054,698 | -0.09(-0.67%) |
Jul 06, 2009 | 14.20 | 14.26 | 13.55 | 14.07 | 1,796,440 | -0.31(-2.14%) |
Jul 02, 2009 | 14.31 | 14.60 | 14.23 | 14.38 | 1,079,936 | -0.51(-3.39%) |