Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.05 | 18.21 | 17.58 | 17.66 | 1,151,771 | -0.27(-1.53%) |
Sep 29, 2009 | 17.81 | 18.19 | 17.81 | 17.93 | 920,914 | +0.35(+2.00%) |
Sep 28, 2009 | 16.84 | 17.73 | 16.84 | 17.58 | 721,875 | +0.29(+1.70%) |
Sep 25, 2009 | 17.09 | 17.48 | 17.02 | 17.29 | 1,738,335 | +0.30(+1.78%) |
Sep 24, 2009 | 17.88 | 17.88 | 16.77 | 16.99 | 1,774,928 | -0.81(-4.56%) |
Sep 23, 2009 | 17.97 | 18.19 | 17.72 | 17.80 | 1,089,105 | -0.18(-0.98%) |
Sep 22, 2009 | 18.05 | 18.22 | 17.84 | 17.97 | 1,050,417 | -0.03(-0.16%) |
Sep 21, 2009 | 17.68 | 18.07 | 17.16 | 18.00 | 693,724 | +0.07(+0.38%) |
Sep 18, 2009 | 17.86 | 18.03 | 17.48 | 17.93 | 856,513 | +0.16(+0.88%) |
Sep 17, 2009 | 17.85 | 18.28 | 17.52 | 17.78 | 4,303,742 | +1.43(+8.73%) |
Sep 16, 2009 | 16.44 | 16.76 | 16.24 | 16.35 | 519,309 | -0.21(-1.24%) |
Sep 15, 2009 | 16.50 | 16.77 | 16.37 | 16.56 | 705,300 | +0.24(+1.50%) |
Sep 14, 2009 | 15.84 | 16.47 | 15.83 | 16.31 | 589,063 | +0.31(+1.96%) |
Sep 11, 2009 | 16.32 | 16.52 | 16.00 | 16.00 | 727,355 | -0.23(-1.45%) |
Sep 10, 2009 | 15.74 | 16.25 | 15.43 | 16.23 | 989,046 | +0.55(+3.49%) |
Sep 09, 2009 | 15.23 | 16.13 | 15.05 | 15.69 | 1,207,394 | +0.54(+3.55%) |
Sep 08, 2009 | 15.36 | 15.41 | 14.97 | 15.15 | 988,263 | +0.04(+0.26%) |
Sep 04, 2009 | 14.90 | 15.25 | 14.79 | 15.11 | 1,446,205 | +0.08(+0.52%) |
Sep 03, 2009 | 15.04 | 15.15 | 14.70 | 15.03 | 1,721,015 | +0.18(+1.19%) |
Sep 02, 2009 | 14.87 | 15.19 | 14.78 | 14.85 | 1,054,017 | -0.13(-0.85%) |
Sep 01, 2009 | 15.18 | 15.42 | 14.92 | 14.98 | 1,486,363 | -0.20(-1.29%) |
Aug 31, 2009 | 15.18 | 15.27 | 14.84 | 15.18 | 895,228 | -0.18(-1.15%) |
Aug 28, 2009 | 15.72 | 15.72 | 15.11 | 15.35 | 1,312,835 | -0.43(-2.73%) |
Aug 27, 2009 | 14.83 | 16.18 | 14.83 | 15.78 | 4,497,377 | +1.36(+9.42%) |
Aug 26, 2009 | 14.31 | 14.54 | 14.13 | 14.42 | 710,451 | +0.05(+0.34%) |
Aug 25, 2009 | 14.05 | 14.52 | 14.03 | 14.38 | 696,098 | +0.35(+2.51%) |
Aug 24, 2009 | 13.74 | 14.15 | 13.74 | 14.02 | 604,243 | +0.26(+1.92%) |
Aug 21, 2009 | 13.39 | 13.89 | 13.39 | 13.76 | 922,373 | +0.50(+3.76%) |
Aug 20, 2009 | 12.95 | 13.27 | 12.74 | 13.26 | 2,386,009 | +0.27(+2.11%) |
Aug 19, 2009 | 12.62 | 13.16 | 12.62 | 12.99 | 945,184 | +0.15(+1.14%) |
Aug 18, 2009 | 12.65 | 12.95 | 12.65 | 12.84 | 626,192 | -0.09(-0.68%) |
Aug 17, 2009 | 13.06 | 13.14 | 12.68 | 12.93 | 1,083,142 | -0.44(-3.29%) |
Aug 14, 2009 | 13.69 | 13.69 | 13.23 | 13.37 | 1,078,025 | -0.44(-3.19%) |
Aug 13, 2009 | 13.91 | 13.91 | 13.42 | 13.81 | 946,885 | +0.09(+0.64%) |
Aug 12, 2009 | 13.39 | 13.83 | 13.36 | 13.72 | 1,135,352 | +0.23(+1.74%) |
Aug 11, 2009 | 13.84 | 13.97 | 13.35 | 13.49 | 871,766 | -0.35(-2.54%) |
Aug 10, 2009 | 13.61 | 13.92 | 13.37 | 13.84 | 1,457,661 | +0.14(+1.00%) |
Aug 07, 2009 | 13.67 | 13.77 | 13.49 | 13.70 | 1,939,102 | +0.08(+0.57%) |
Aug 06, 2009 | 13.30 | 13.70 | 12.95 | 13.62 | 1,421,458 | +0.48(+3.65%) |
Aug 05, 2009 | 13.46 | 13.47 | 13.01 | 13.14 | 687,416 | -0.29(-2.18%) |
Aug 04, 2009 | 13.20 | 13.60 | 13.05 | 13.44 | 1,412,666 | +0.19(+1.47%) |
Aug 03, 2009 | 12.85 | 13.36 | 12.71 | 13.24 | 1,352,406 | +0.52(+4.08%) |
Jul 31, 2009 | 12.89 | 13.03 | 12.57 | 12.72 | 1,789,883 | -0.07(-0.54%) |
Jul 30, 2009 | 14.25 | 14.25 | 12.44 | 12.79 | 7,662,315 | -2.32(-15.34%) |
Jul 29, 2009 | 14.59 | 15.17 | 14.43 | 15.11 | 712,861 | +0.40(+2.73%) |
Jul 28, 2009 | 14.65 | 14.95 | 14.41 | 14.71 | 447,930 | -0.04(-0.27%) |
Jul 27, 2009 | 15.02 | 15.04 | 14.44 | 14.75 | 626,131 | -0.22(-1.44%) |
Jul 24, 2009 | 14.78 | 15.05 | 14.64 | 14.96 | 711 | -0.04(-0.26%) |
Jul 23, 2009 | 14.52 | 15.00 | 14.28 | 15.00 | 626,417 | +0.44(+3.02%) |
Jul 22, 2009 | 14.72 | 14.88 | 14.31 | 14.56 | 802,147 | -0.15(-1.00%) |
Jul 21, 2009 | 14.32 | 14.74 | 14.11 | 14.71 | 1,057,504 | +0.51(+3.58%) |
Jul 20, 2009 | 13.78 | 14.22 | 13.77 | 14.20 | 501,472 | +0.42(+3.05%) |
Jul 17, 2009 | 14.15 | 14.15 | 13.56 | 13.78 | 484,555 | -0.27(-1.95%) |
Jul 16, 2009 | 13.63 | 14.19 | 13.63 | 14.05 | 829,812 | +0.38(+2.79%) |
Jul 15, 2009 | 13.27 | 13.67 | 13.12 | 13.67 | 811,671 | +0.63(+4.80%) |
Jul 14, 2009 | 12.59 | 13.12 | 12.59 | 13.05 | 555,958 | +0.32(+2.54%) |
Jul 13, 2009 | 12.53 | 12.77 | 12.52 | 12.72 | 917,786 | +0.05(+0.39%) |
Jul 10, 2009 | 12.28 | 12.78 | 11.99 | 12.67 | 1,539,850 | +0.18(+1.41%) |
Jul 09, 2009 | 12.62 | 12.83 | 12.40 | 12.50 | 1,311,784 | -0.01(-0.08%) |
Jul 08, 2009 | 12.28 | 12.66 | 12.17 | 12.51 | 1,657,479 | +0.45(+3.73%) |
Jul 07, 2009 | 12.47 | 12.53 | 11.81 | 12.06 | 1,193,752 | -0.43(-3.44%) |
Jul 06, 2009 | 12.85 | 12.95 | 12.36 | 12.49 | 1,266,778 | -0.53(-4.06%) |
Jul 02, 2009 | 13.50 | 13.50 | 13.02 | 13.02 | 711,012 | -0.67(-4.93%) |