Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.07 | 20.35 | 19.72 | 19.86 | 4,443,478 | -0.10(-0.50%) |
Sep 29, 2009 | 19.77 | 20.19 | 19.66 | 19.96 | 3,215,233 | +0.17(+0.88%) |
Sep 28, 2009 | 19.12 | 19.85 | 18.96 | 19.79 | 2,731,573 | +0.67(+3.50%) |
Sep 25, 2009 | 19.12 | 19.34 | 18.88 | 19.12 | 4,100,892 | -0.17(-0.87%) |
Sep 24, 2009 | 19.73 | 19.88 | 18.88 | 19.28 | 4,840,672 | -0.42(-2.14%) |
Sep 23, 2009 | 20.03 | 20.27 | 19.71 | 19.71 | 4,288,022 | -0.22(-1.11%) |
Sep 22, 2009 | 19.96 | 20.04 | 19.81 | 19.93 | 7,013,124 | +0.05(+0.24%) |
Sep 21, 2009 | 19.97 | 20.21 | 19.75 | 19.88 | 5,452,241 | -0.64(-3.10%) |
Sep 18, 2009 | 20.33 | 20.66 | 20.03 | 20.52 | 5,233,994 | +0.31(+1.52%) |
Sep 17, 2009 | 20.72 | 21.30 | 20.07 | 20.21 | 6,659,556 | -0.13(-0.66%) |
Sep 16, 2009 | 19.26 | 21.31 | 19.21 | 20.34 | 9,318,368 | +1.02(+5.27%) |
Sep 15, 2009 | 18.47 | 19.52 | 18.40 | 19.32 | 4,554,618 | +0.85(+4.60%) |
Sep 14, 2009 | 18.24 | 18.51 | 17.84 | 18.47 | 3,469,227 | +0.00(+0.00%) |
Sep 11, 2009 | 18.43 | 18.93 | 18.28 | 18.47 | 4,331,220 | -0.05(-0.29%) |
Sep 10, 2009 | 17.99 | 18.56 | 17.88 | 18.53 | 5,048,006 | +0.42(+2.33%) |
Sep 09, 2009 | 17.42 | 18.16 | 17.25 | 18.11 | 4,281,232 | +0.59(+3.36%) |
Sep 08, 2009 | 17.30 | 17.56 | 17.09 | 17.52 | 3,477,108 | +0.50(+2.95%) |
Sep 04, 2009 | 16.85 | 17.09 | 16.74 | 17.01 | 3,158,896 | +0.17(+1.03%) |
Sep 03, 2009 | 16.77 | 16.91 | 16.42 | 16.84 | 3,112,804 | +0.35(+2.11%) |
Sep 02, 2009 | 17.03 | 17.08 | 16.44 | 16.49 | 5,179,990 | -0.72(-4.16%) |
Sep 01, 2009 | 17.72 | 17.97 | 17.09 | 17.21 | 5,474,448 | -0.64(-3.60%) |
Aug 31, 2009 | 17.55 | 18.10 | 17.43 | 17.85 | 3,279,919 | -0.04(-0.22%) |
Aug 28, 2009 | 17.78 | 18.05 | 17.58 | 17.89 | 3,100,604 | +0.25(+1.44%) |
Aug 27, 2009 | 17.65 | 17.81 | 17.50 | 17.64 | 2,716,363 | -0.04(-0.23%) |
Aug 26, 2009 | 17.50 | 17.88 | 17.44 | 17.68 | 3,005,941 | +0.08(+0.46%) |
Aug 25, 2009 | 17.97 | 18.28 | 17.42 | 17.60 | 5,865,133 | -0.25(-1.39%) |
Aug 24, 2009 | 18.27 | 18.62 | 17.73 | 17.84 | 4,015,420 | -0.29(-1.59%) |
Aug 21, 2009 | 18.32 | 18.57 | 18.04 | 18.13 | 5,004,537 | +0.21(+1.16%) |
Aug 20, 2009 | 17.88 | 18.37 | 17.75 | 17.93 | 4,225,609 | +0.08(+0.45%) |
Aug 19, 2009 | 17.62 | 18.34 | 17.50 | 17.84 | 2,624,766 | -0.06(-0.34%) |
Aug 18, 2009 | 17.78 | 17.93 | 17.49 | 17.90 | 3,118,438 | +0.17(+0.94%) |
Aug 17, 2009 | 18.11 | 18.11 | 17.58 | 17.74 | 3,504,390 | -0.72(-3.88%) |
Aug 14, 2009 | 18.25 | 18.57 | 17.76 | 18.45 | 3,775,426 | +0.16(+0.88%) |
Aug 13, 2009 | 18.32 | 18.43 | 17.80 | 18.29 | 3,089,507 | +0.23(+1.30%) |
Aug 12, 2009 | 17.58 | 18.21 | 17.48 | 18.06 | 3,526,884 | +0.49(+2.78%) |
Aug 11, 2009 | 18.41 | 18.43 | 17.35 | 17.57 | 3,769,843 | -0.89(-4.82%) |
Aug 10, 2009 | 18.39 | 18.95 | 18.23 | 18.46 | 2,469,253 | -0.02(-0.11%) |
Aug 07, 2009 | 17.74 | 18.74 | 17.60 | 18.48 | 4,339,431 | +0.83(+4.70%) |
Aug 06, 2009 | 18.16 | 18.28 | 17.31 | 17.65 | 5,103,575 | -0.20(-1.12%) |
Aug 05, 2009 | 17.20 | 17.95 | 16.75 | 17.85 | 5,806,853 | +0.85(+5.00%) |
Aug 04, 2009 | 16.75 | 17.33 | 16.51 | 17.00 | 4,725,879 | +0.21(+1.28%) |
Aug 03, 2009 | 16.34 | 16.91 | 16.15 | 16.79 | 3,998,859 | +0.83(+5.20%) |
Jul 31, 2009 | 15.88 | 16.16 | 15.67 | 15.96 | 2,811,612 | +0.03(+0.21%) |
Jul 30, 2009 | 15.50 | 16.06 | 15.43 | 15.92 | 3,174,468 | +0.62(+4.02%) |
Jul 29, 2009 | 15.45 | 15.64 | 15.21 | 15.31 | 3,474,314 | -0.43(-2.72%) |
Jul 28, 2009 | 15.40 | 15.84 | 15.40 | 15.74 | 3,889,994 | +0.24(+1.55%) |
Jul 27, 2009 | 14.53 | 15.68 | 14.48 | 15.50 | 6,118,837 | +0.56(+3.72%) |
Jul 24, 2009 | 14.48 | 14.95 | 14.04 | 14.94 | 279 | +0.33(+2.24%) |
Jul 23, 2009 | 14.02 | 14.68 | 13.94 | 14.61 | 4,458,007 | +0.57(+4.05%) |
Jul 22, 2009 | 13.48 | 14.47 | 13.40 | 14.04 | 7,066,036 | +0.31(+2.29%) |
Jul 21, 2009 | 14.98 | 15.09 | 13.35 | 13.73 | 12,950,881 | -1.55(-10.12%) |
Jul 20, 2009 | 14.85 | 15.37 | 14.69 | 15.27 | 4,034,514 | +0.45(+3.03%) |
Jul 17, 2009 | 15.21 | 15.33 | 14.62 | 14.83 | 4,327,824 | -0.39(-2.55%) |
Jul 16, 2009 | 15.05 | 15.35 | 14.73 | 15.21 | 3,222,788 | -0.07(-0.48%) |
Jul 15, 2009 | 14.83 | 15.39 | 14.73 | 15.29 | 4,051,696 | +0.67(+4.58%) |
Jul 14, 2009 | 14.29 | 14.68 | 14.25 | 14.62 | 3,765,015 | +0.19(+1.30%) |
Jul 13, 2009 | 13.98 | 14.43 | 13.96 | 14.43 | 3,496,009 | +0.84(+6.15%) |
Jul 10, 2009 | 13.76 | 13.90 | 13.38 | 13.59 | 3,803,257 | -0.26(-1.88%) |
Jul 09, 2009 | 13.93 | 14.37 | 13.86 | 13.86 | 6,079,902 | +0.10(+0.73%) |
Jul 08, 2009 | 14.20 | 14.36 | 13.35 | 13.76 | 5,892,709 | -0.40(-2.84%) |
Jul 07, 2009 | 14.00 | 14.61 | 14.00 | 14.16 | 3,103,421 | +0.09(+0.62%) |
Jul 06, 2009 | 13.90 | 14.22 | 13.78 | 14.07 | 2,890,178 | +0.11(+0.82%) |
Jul 02, 2009 | 14.15 | 14.35 | 13.92 | 13.96 | 2,541,883 | -0.37(-2.57%) |