Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.63 | 15.74 | 15.29 | 15.50 | 1,030,526 | -0.09(-0.56%) |
Sep 29, 2009 | 15.88 | 16.00 | 15.54 | 15.59 | 624,186 | -0.07(-0.45%) |
Sep 28, 2009 | 15.57 | 15.95 | 15.42 | 15.66 | 1,210,597 | +0.16(+1.02%) |
Sep 25, 2009 | 15.49 | 15.73 | 15.31 | 15.50 | 529,636 | -0.10(-0.66%) |
Sep 24, 2009 | 15.94 | 16.02 | 15.32 | 15.60 | 1,002,122 | -0.25(-1.57%) |
Sep 23, 2009 | 16.56 | 16.57 | 15.81 | 15.85 | 845,835 | -0.59(-3.57%) |
Sep 22, 2009 | 16.13 | 16.46 | 16.04 | 16.44 | 820,231 | +0.43(+2.66%) |
Sep 21, 2009 | 16.01 | 16.20 | 15.91 | 16.01 | 687,291 | -0.17(-1.04%) |
Sep 18, 2009 | 16.39 | 16.50 | 16.00 | 16.18 | 1,247,151 | -0.11(-0.68%) |
Sep 17, 2009 | 16.51 | 17.06 | 16.09 | 16.29 | 1,304,221 | -0.10(-0.63%) |
Sep 16, 2009 | 16.35 | 16.58 | 16.23 | 16.39 | 1,238,409 | +0.16(+0.99%) |
Sep 15, 2009 | 16.13 | 16.60 | 15.98 | 16.23 | 1,712,058 | +0.01(+0.04%) |
Sep 14, 2009 | 15.71 | 16.25 | 15.65 | 16.23 | 616,041 | +0.35(+2.22%) |
Sep 11, 2009 | 15.89 | 16.03 | 15.65 | 15.87 | 671,149 | -0.04(-0.28%) |
Sep 10, 2009 | 15.73 | 15.92 | 15.43 | 15.92 | 804,756 | +0.13(+0.84%) |
Sep 09, 2009 | 15.36 | 15.79 | 15.23 | 15.79 | 745,973 | +0.37(+2.43%) |
Sep 08, 2009 | 15.12 | 15.41 | 14.98 | 15.41 | 901,515 | +0.43(+2.84%) |
Sep 04, 2009 | 14.74 | 15.01 | 14.45 | 14.99 | 1,285,081 | +0.25(+1.69%) |
Sep 03, 2009 | 14.57 | 14.75 | 14.34 | 14.74 | 1,000,683 | +0.22(+1.52%) |
Sep 02, 2009 | 14.88 | 14.95 | 14.49 | 14.52 | 1,467,904 | -0.43(-2.90%) |
Sep 01, 2009 | 15.82 | 15.82 | 14.95 | 14.95 | 1,761,677 | -0.93(-5.87%) |
Aug 31, 2009 | 15.91 | 16.06 | 15.76 | 15.88 | 900,856 | -0.24(-1.50%) |
Aug 28, 2009 | 16.04 | 16.23 | 15.88 | 16.12 | 919,306 | +0.16(+1.01%) |
Aug 27, 2009 | 15.67 | 16.00 | 15.42 | 15.96 | 1,078,565 | +0.26(+1.63%) |
Aug 26, 2009 | 15.58 | 15.74 | 15.43 | 15.70 | 1,063,070 | +0.12(+0.80%) |
Aug 25, 2009 | 15.51 | 15.80 | 15.51 | 15.58 | 897,419 | +0.08(+0.52%) |
Aug 24, 2009 | 15.67 | 15.77 | 15.44 | 15.50 | 797,406 | -0.07(-0.42%) |
Aug 21, 2009 | 15.49 | 16.08 | 15.39 | 15.56 | 1,446,971 | +0.31(+2.02%) |
Aug 20, 2009 | 14.83 | 15.28 | 14.76 | 15.26 | 1,109,574 | +0.46(+3.12%) |
Aug 19, 2009 | 14.84 | 14.87 | 14.60 | 14.79 | 1,057,154 | -0.28(-1.85%) |
Aug 18, 2009 | 14.94 | 15.25 | 14.85 | 15.07 | 1,006,302 | +0.14(+0.93%) |
Aug 17, 2009 | 14.90 | 15.26 | 14.80 | 14.93 | 1,534,978 | -0.45(-2.95%) |
Aug 14, 2009 | 15.45 | 15.46 | 15.05 | 15.39 | 1,181,426 | -0.04(-0.29%) |
Aug 13, 2009 | 15.78 | 15.78 | 15.32 | 15.43 | 1,384,436 | -0.04(-0.28%) |
Aug 12, 2009 | 16.01 | 16.25 | 15.40 | 15.48 | 2,111,758 | +0.10(+0.67%) |
Aug 11, 2009 | 15.18 | 15.45 | 14.91 | 15.37 | 2,431,515 | +0.11(+0.72%) |
Aug 10, 2009 | 15.65 | 15.71 | 15.23 | 15.26 | 1,631,790 | -0.59(-3.70%) |
Aug 07, 2009 | 15.28 | 16.06 | 15.00 | 15.85 | 1,711,284 | +0.89(+5.98%) |
Aug 06, 2009 | 15.35 | 15.63 | 14.87 | 14.96 | 1,746,386 | -0.25(-1.64%) |
Aug 05, 2009 | 14.49 | 15.29 | 14.49 | 15.21 | 1,306,638 | +0.53(+3.60%) |
Aug 04, 2009 | 14.26 | 14.82 | 14.11 | 14.68 | 1,930,166 | +0.26(+1.83%) |
Aug 03, 2009 | 14.49 | 14.52 | 14.11 | 14.41 | 983,899 | +0.18(+1.24%) |
Jul 31, 2009 | 14.30 | 14.52 | 14.14 | 14.24 | 853,907 | -0.12(-0.82%) |
Jul 30, 2009 | 14.20 | 14.55 | 14.00 | 14.35 | 1,592,357 | +0.44(+3.16%) |
Jul 29, 2009 | 13.88 | 14.08 | 13.79 | 13.91 | 670,501 | -0.08(-0.58%) |
Jul 28, 2009 | 13.92 | 14.10 | 13.86 | 14.00 | 810,901 | -0.13(-0.94%) |
Jul 27, 2009 | 14.01 | 14.16 | 13.85 | 14.13 | 871,207 | +0.23(+1.69%) |
Jul 24, 2009 | 13.86 | 14.00 | 13.74 | 13.89 | 654 | -0.15(-1.04%) |
Jul 23, 2009 | 13.59 | 14.28 | 13.41 | 14.04 | 1,512,132 | +0.45(+3.35%) |
Jul 22, 2009 | 13.26 | 13.72 | 13.23 | 13.58 | 855,862 | +0.18(+1.37%) |
Jul 21, 2009 | 13.63 | 13.63 | 13.28 | 13.40 | 1,298,981 | -0.11(-0.81%) |
Jul 20, 2009 | 13.33 | 13.55 | 13.16 | 13.51 | 1,657,934 | +0.37(+2.79%) |
Jul 17, 2009 | 13.48 | 13.63 | 13.06 | 13.14 | 1,709,604 | -0.48(-3.55%) |
Jul 16, 2009 | 13.27 | 13.63 | 12.93 | 13.63 | 9,502,620 | +0.29(+2.20%) |
Jul 15, 2009 | 13.16 | 13.41 | 12.98 | 13.34 | 1,546,415 | +0.34(+2.65%) |
Jul 14, 2009 | 12.86 | 13.00 | 12.59 | 12.99 | 1,107,562 | +0.11(+0.85%) |
Jul 13, 2009 | 12.51 | 12.93 | 12.27 | 12.88 | 1,892,425 | +0.54(+4.40%) |
Jul 10, 2009 | 12.35 | 12.48 | 12.10 | 12.34 | 2,436,906 | +0.51(+4.34%) |
Jul 09, 2009 | 12.18 | 12.21 | 11.79 | 11.82 | 1,004,763 | -0.29(-2.36%) |
Jul 08, 2009 | 12.02 | 12.17 | 11.80 | 12.11 | 1,109,223 | +0.15(+1.23%) |
Jul 07, 2009 | 12.20 | 12.32 | 11.91 | 11.96 | 1,322,201 | -0.20(-1.63%) |
Jul 06, 2009 | 11.71 | 12.21 | 11.57 | 12.16 | 1,274,214 | +0.49(+4.21%) |
Jul 02, 2009 | 12.53 | 12.53 | 11.67 | 11.67 | 1,796,904 | -1.16(-9.03%) |