Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.71 | 19.08 | 18.12 | 18.60 | 3,957,937 | -0.13(-0.67%) |
Sep 29, 2009 | 18.30 | 19.07 | 18.30 | 18.73 | 3,134,733 | +0.20(+1.06%) |
Sep 28, 2009 | 17.91 | 18.60 | 17.59 | 18.53 | 3,671,393 | +0.82(+4.62%) |
Sep 25, 2009 | 17.70 | 18.03 | 17.12 | 17.71 | 4,959,178 | +0.34(+1.96%) |
Sep 24, 2009 | 17.86 | 18.10 | 17.12 | 17.37 | 4,505,017 | -0.48(-2.66%) |
Sep 23, 2009 | 18.01 | 18.45 | 17.73 | 17.85 | 3,498,867 | -0.14(-0.80%) |
Sep 22, 2009 | 17.04 | 18.04 | 17.04 | 17.99 | 4,202,693 | +1.16(+6.88%) |
Sep 21, 2009 | 17.19 | 17.30 | 16.77 | 16.83 | 3,610,295 | -0.71(-4.04%) |
Sep 18, 2009 | 17.85 | 17.95 | 17.07 | 17.54 | 2,793,867 | -0.18(-1.01%) |
Sep 17, 2009 | 17.75 | 18.01 | 17.29 | 17.72 | 4,006,025 | +0.30(+1.70%) |
Sep 16, 2009 | 17.04 | 18.05 | 17.11 | 17.42 | 4,429,162 | +0.39(+2.26%) |
Sep 15, 2009 | 16.81 | 17.27 | 16.74 | 17.04 | 4,186,766 | +0.24(+1.44%) |
Sep 14, 2009 | 15.85 | 16.86 | 15.63 | 16.80 | 3,897,689 | +0.74(+4.64%) |
Sep 11, 2009 | 16.04 | 16.52 | 15.90 | 16.05 | 3,054,382 | +0.03(+0.17%) |
Sep 10, 2009 | 15.70 | 16.09 | 15.38 | 16.02 | 2,253,881 | +0.32(+2.06%) |
Sep 09, 2009 | 15.54 | 15.97 | 15.15 | 15.70 | 2,304,284 | +0.33(+2.16%) |
Sep 08, 2009 | 15.18 | 15.50 | 15.06 | 15.37 | 2,227,332 | +0.47(+3.13%) |
Sep 04, 2009 | 14.36 | 14.95 | 14.36 | 14.90 | 1,500,620 | +0.49(+3.42%) |
Sep 03, 2009 | 14.17 | 14.43 | 13.89 | 14.41 | 1,771,418 | +0.41(+2.95%) |
Sep 02, 2009 | 14.31 | 14.41 | 13.93 | 14.00 | 2,669,050 | -0.36(-2.50%) |
Sep 01, 2009 | 14.68 | 15.30 | 14.23 | 14.36 | 4,083,505 | -0.43(-2.91%) |
Aug 31, 2009 | 15.15 | 15.16 | 14.55 | 14.79 | 3,984,723 | -0.53(-3.46%) |
Aug 28, 2009 | 15.24 | 15.68 | 15.17 | 15.32 | 3,019,068 | +0.14(+0.95%) |
Aug 27, 2009 | 14.98 | 15.24 | 14.54 | 15.17 | 2,659,941 | +0.10(+0.65%) |
Aug 26, 2009 | 14.84 | 15.22 | 14.63 | 15.07 | 4,314,411 | +0.15(+1.02%) |
Aug 25, 2009 | 15.00 | 15.35 | 14.77 | 14.92 | 3,158,000 | +0.13(+0.91%) |
Aug 24, 2009 | 15.08 | 15.68 | 14.74 | 14.79 | 4,554,559 | -0.20(-1.32%) |
Aug 21, 2009 | 14.10 | 15.18 | 14.05 | 14.98 | 6,332,689 | +1.00(+7.19%) |
Aug 20, 2009 | 13.31 | 14.13 | 13.30 | 13.98 | 3,484,555 | +0.60(+4.49%) |
Aug 19, 2009 | 13.18 | 13.67 | 12.93 | 13.38 | 2,345,144 | -0.10(-0.73%) |
Aug 18, 2009 | 13.15 | 13.53 | 13.14 | 13.48 | 2,558,393 | +0.63(+4.89%) |
Aug 17, 2009 | 13.23 | 13.24 | 12.79 | 12.85 | 3,191,085 | -0.78(-5.73%) |
Aug 14, 2009 | 14.32 | 14.32 | 13.49 | 13.63 | 2,397,071 | -0.68(-4.77%) |
Aug 13, 2009 | 14.62 | 14.69 | 14.13 | 14.31 | 2,305,000 | -0.13(-0.93%) |
Aug 12, 2009 | 13.78 | 14.71 | 13.75 | 14.45 | 3,892,414 | +0.57(+4.07%) |
Aug 11, 2009 | 14.31 | 14.47 | 13.68 | 13.88 | 2,355,788 | -0.50(-3.49%) |
Aug 10, 2009 | 15.07 | 15.15 | 14.26 | 14.38 | 4,022,015 | -0.81(-5.32%) |
Aug 07, 2009 | 14.40 | 15.30 | 14.21 | 15.19 | 3,098,417 | +1.01(+7.08%) |
Aug 06, 2009 | 14.10 | 14.26 | 13.73 | 14.19 | 2,773,551 | +0.28(+2.00%) |
Aug 05, 2009 | 14.37 | 14.37 | 13.79 | 13.91 | 3,237,931 | -0.39(-2.76%) |
Aug 04, 2009 | 14.15 | 14.50 | 13.95 | 14.30 | 3,691,503 | +0.04(+0.31%) |
Aug 03, 2009 | 13.85 | 14.53 | 13.81 | 14.26 | 3,329,268 | +0.64(+4.68%) |
Jul 31, 2009 | 13.24 | 13.79 | 13.17 | 13.62 | 1,679,957 | +0.28(+2.09%) |
Jul 30, 2009 | 12.90 | 13.55 | 12.81 | 13.34 | 2,753,679 | +0.74(+5.84%) |
Jul 29, 2009 | 12.99 | 12.99 | 12.49 | 12.61 | 2,201,345 | -0.47(-3.57%) |
Jul 28, 2009 | 12.94 | 13.15 | 12.69 | 13.07 | 2,461,735 | -0.02(-0.15%) |
Jul 27, 2009 | 12.67 | 13.25 | 12.60 | 13.09 | 3,532,640 | +0.40(+3.13%) |
Jul 24, 2009 | 12.79 | 12.96 | 12.15 | 12.70 | 3,102,905 | -0.21(-1.60%) |
Jul 23, 2009 | 11.11 | 12.93 | 11.00 | 12.90 | 7,519,582 | +0.72(+5.89%) |
Jul 22, 2009 | 12.02 | 12.50 | 11.92 | 12.18 | 2,732,827 | -0.07(-0.59%) |
Jul 21, 2009 | 12.92 | 13.08 | 11.96 | 12.26 | 4,145,509 | -0.11(-0.87%) |
Jul 20, 2009 | 12.14 | 12.73 | 12.01 | 12.36 | 5,765,500 | +0.71(+6.08%) |
Jul 17, 2009 | 11.36 | 11.84 | 11.36 | 11.66 | 2,558,147 | +0.22(+1.88%) |
Jul 16, 2009 | 10.88 | 11.57 | 10.79 | 11.44 | 3,301,194 | +0.53(+4.85%) |
Jul 15, 2009 | 10.37 | 10.96 | 10.27 | 10.91 | 3,278,793 | +0.81(+7.99%) |
Jul 14, 2009 | 9.933 | 10.18 | 9.619 | 10.10 | 2,131,176 | +0.17(+1.72%) |
Jul 13, 2009 | 9.547 | 9.968 | 9.538 | 9.933 | 2,096,218 | +0.42(+4.43%) |
Jul 10, 2009 | 9.475 | 9.627 | 9.278 | 9.511 | 2,256,344 | +0.00(+0.00%) |
Jul 09, 2009 | 9.592 | 9.897 | 9.511 | 9.511 | 2,138,385 | +0.00(+0.00%) |
Jul 08, 2009 | 9.726 | 9.762 | 9.197 | 9.511 | 4,015,320 | -0.18(-1.85%) |
Jul 07, 2009 | 9.942 | 9.986 | 9.627 | 9.690 | 3,057,965 | -0.23(-2.35%) |
Jul 06, 2009 | 10.28 | 10.30 | 9.717 | 9.924 | 1,866,261 | -0.40(-3.91%) |
Jul 02, 2009 | 10.74 | 10.82 | 10.33 | 10.33 | 2,382,604 | -0.57(-5.27%) |