Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.00 | 18.04 | 17.21 | 17.78 | 2,080,257 | -0.14(-0.81%) |
Sep 29, 2009 | 17.67 | 18.12 | 17.60 | 17.92 | 2,315,103 | +0.48(+2.73%) |
Sep 28, 2009 | 17.31 | 17.63 | 17.12 | 17.44 | 819,101 | +0.21(+1.22%) |
Sep 25, 2009 | 17.40 | 17.68 | 17.16 | 17.24 | 1,716,170 | -0.25(-1.45%) |
Sep 24, 2009 | 17.40 | 17.52 | 16.99 | 17.49 | 1,540,278 | +0.16(+0.92%) |
Sep 23, 2009 | 17.41 | 17.70 | 17.21 | 17.33 | 939,874 | +0.01(+0.08%) |
Sep 22, 2009 | 17.47 | 17.59 | 17.23 | 17.31 | 691,947 | +0.03(+0.17%) |
Sep 21, 2009 | 17.53 | 17.57 | 17.21 | 17.29 | 943,198 | -0.40(-2.25%) |
Sep 18, 2009 | 17.92 | 17.92 | 17.57 | 17.68 | 867,932 | -0.11(-0.61%) |
Sep 17, 2009 | 18.04 | 18.16 | 17.77 | 17.79 | 1,327,748 | -0.27(-1.52%) |
Sep 16, 2009 | 17.96 | 18.18 | 17.86 | 18.07 | 815,439 | +0.15(+0.85%) |
Sep 15, 2009 | 17.76 | 18.07 | 17.76 | 17.91 | 820,999 | +0.19(+1.06%) |
Sep 14, 2009 | 17.50 | 17.91 | 17.38 | 17.73 | 1,075,570 | +0.18(+1.03%) |
Sep 11, 2009 | 17.00 | 17.71 | 17.00 | 17.55 | 1,440,475 | +0.56(+3.32%) |
Sep 10, 2009 | 16.53 | 17.01 | 16.33 | 16.98 | 831,751 | +0.40(+2.40%) |
Sep 09, 2009 | 16.15 | 16.64 | 15.93 | 16.59 | 1,045,841 | +0.51(+3.14%) |
Sep 08, 2009 | 15.97 | 16.22 | 15.83 | 16.08 | 843,710 | +0.28(+1.78%) |
Sep 04, 2009 | 15.46 | 15.83 | 15.39 | 15.80 | 780,471 | +0.36(+2.34%) |
Sep 03, 2009 | 15.15 | 15.44 | 15.10 | 15.44 | 922,476 | +0.31(+2.05%) |
Sep 02, 2009 | 15.58 | 15.78 | 15.10 | 15.13 | 1,041,369 | -0.46(-2.92%) |
Sep 01, 2009 | 15.98 | 16.60 | 15.49 | 15.58 | 1,372,574 | -0.35(-2.18%) |
Aug 31, 2009 | 16.22 | 16.27 | 15.77 | 15.93 | 1,275,787 | -0.52(-3.16%) |
Aug 28, 2009 | 16.49 | 16.77 | 16.21 | 16.45 | 1,235,713 | +0.16(+0.98%) |
Aug 27, 2009 | 16.21 | 16.35 | 15.80 | 16.29 | 1,024,416 | +0.20(+1.21%) |
Aug 26, 2009 | 15.57 | 16.16 | 15.49 | 16.09 | 1,382,464 | +0.75(+4.90%) |
Aug 25, 2009 | 15.23 | 15.50 | 15.11 | 15.34 | 852,658 | +0.17(+1.14%) |
Aug 24, 2009 | 15.28 | 15.47 | 14.87 | 15.17 | 1,080,705 | -0.10(-0.66%) |
Aug 21, 2009 | 15.35 | 15.41 | 15.01 | 15.27 | 1,389,229 | +0.12(+0.76%) |
Aug 20, 2009 | 15.34 | 15.47 | 15.10 | 15.15 | 748,233 | -0.23(-1.50%) |
Aug 19, 2009 | 15.13 | 15.45 | 14.95 | 15.39 | 714,671 | +0.00(+0.00%) |
Aug 18, 2009 | 15.15 | 15.43 | 15.13 | 15.39 | 655,131 | -0.03(-0.16%) |
Aug 17, 2009 | 15.42 | 15.52 | 15.05 | 15.41 | 686,890 | -0.43(-2.71%) |
Aug 14, 2009 | 16.21 | 16.37 | 15.46 | 15.84 | 1,040,241 | -0.52(-3.18%) |
Aug 13, 2009 | 15.98 | 16.51 | 15.74 | 16.36 | 830,295 | +0.42(+2.63%) |
Aug 12, 2009 | 15.71 | 16.14 | 15.69 | 15.94 | 968,256 | +0.29(+1.85%) |
Aug 11, 2009 | 15.86 | 15.87 | 15.34 | 15.65 | 868,670 | -0.40(-2.52%) |
Aug 10, 2009 | 15.80 | 16.19 | 15.57 | 16.06 | 889,289 | +0.14(+0.86%) |
Aug 07, 2009 | 15.57 | 16.06 | 15.49 | 15.92 | 716,899 | +0.64(+4.16%) |
Aug 06, 2009 | 15.69 | 15.75 | 14.99 | 15.28 | 1,542,698 | -0.33(-2.13%) |
Aug 05, 2009 | 16.17 | 16.17 | 15.52 | 15.62 | 894,587 | -0.49(-3.05%) |
Aug 04, 2009 | 15.83 | 16.17 | 15.73 | 16.11 | 670,011 | +0.11(+0.68%) |
Aug 03, 2009 | 15.74 | 16.27 | 15.60 | 16.00 | 1,254,251 | +0.60(+3.89%) |
Jul 31, 2009 | 15.27 | 15.84 | 15.19 | 15.40 | 2,058,990 | +0.30(+1.96%) |
Jul 30, 2009 | 14.48 | 17.20 | 14.48 | 15.10 | 5,385,626 | +0.80(+5.61%) |
Jul 29, 2009 | 14.43 | 14.43 | 13.95 | 14.30 | 1,561,210 | -0.16(-1.10%) |
Jul 28, 2009 | 14.47 | 14.82 | 14.32 | 14.46 | 1,012,313 | -0.33(-2.25%) |
Jul 27, 2009 | 15.05 | 15.42 | 14.71 | 14.79 | 1,452,472 | -0.35(-2.34%) |
Jul 24, 2009 | 14.92 | 15.20 | 14.74 | 15.15 | 775 | +0.01(+0.10%) |
Jul 23, 2009 | 14.37 | 15.17 | 14.24 | 15.13 | 932,891 | +0.74(+5.12%) |
Jul 22, 2009 | 14.15 | 14.50 | 13.91 | 14.40 | 908,698 | +0.20(+1.43%) |
Jul 21, 2009 | 14.04 | 14.20 | 13.85 | 14.19 | 1,298,398 | +0.36(+2.61%) |
Jul 20, 2009 | 13.43 | 13.88 | 13.30 | 13.83 | 770,277 | +0.67(+5.10%) |
Jul 17, 2009 | 13.47 | 13.52 | 13.13 | 13.16 | 1,057,425 | -0.25(-1.83%) |
Jul 16, 2009 | 13.08 | 13.48 | 13.08 | 13.41 | 1,500,937 | +0.15(+1.14%) |
Jul 15, 2009 | 13.02 | 13.27 | 12.94 | 13.26 | 1,114,644 | +0.43(+3.32%) |
Jul 14, 2009 | 12.84 | 12.99 | 12.55 | 12.83 | 898,803 | +0.04(+0.34%) |
Jul 13, 2009 | 12.56 | 12.81 | 12.48 | 12.79 | 1,836,508 | +0.20(+1.55%) |
Jul 10, 2009 | 11.95 | 12.68 | 11.85 | 12.59 | 11,100,101 | +1.21(+10.67%) |
Jul 09, 2009 | 11.69 | 11.69 | 11.04 | 11.38 | 4,938,369 | -1.01(-8.16%) |
Jul 08, 2009 | 12.66 | 12.88 | 12.16 | 12.39 | 1,703,834 | -0.33(-2.56%) |
Jul 07, 2009 | 13.72 | 13.76 | 12.68 | 12.71 | 2,351,233 | -1.00(-7.32%) |
Jul 06, 2009 | 13.72 | 13.83 | 13.54 | 13.72 | 1,705,688 | -0.14(-1.04%) |
Jul 02, 2009 | 13.88 | 13.97 | 13.62 | 13.86 | 1,154,654 | -0.38(-2.64%) |