Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.53 | 20.60 | 18.81 | 20.50 | 6,324,618 | +1.25(+6.49%) |
Sep 29, 2009 | 18.60 | 19.47 | 18.44 | 19.25 | 2,287,008 | -0.07(-0.36%) |
Sep 28, 2009 | 18.40 | 19.44 | 18.28 | 19.32 | 2,666,418 | +0.89(+4.83%) |
Sep 25, 2009 | 18.41 | 18.85 | 17.91 | 18.43 | 3,021,957 | -0.41(-2.18%) |
Sep 24, 2009 | 19.85 | 19.85 | 18.45 | 18.84 | 3,883,090 | -0.65(-3.34%) |
Sep 23, 2009 | 20.76 | 20.76 | 19.46 | 19.49 | 3,031,152 | -1.29(-6.21%) |
Sep 22, 2009 | 20.70 | 21.09 | 20.48 | 20.78 | 2,371,745 | +0.92(+4.63%) |
Sep 21, 2009 | 19.43 | 19.93 | 18.62 | 19.86 | 4,198,850 | +0.03(+0.15%) |
Sep 18, 2009 | 20.50 | 20.65 | 19.35 | 19.83 | 5,462,167 | -1.07(-5.12%) |
Sep 17, 2009 | 21.49 | 21.57 | 19.89 | 20.90 | 4,560,018 | -0.40(-1.88%) |
Sep 16, 2009 | 21.53 | 21.96 | 21.26 | 21.30 | 3,637,328 | +0.58(+2.80%) |
Sep 15, 2009 | 19.64 | 21.00 | 19.45 | 20.72 | 3,657,151 | +0.99(+5.02%) |
Sep 14, 2009 | 20.03 | 20.45 | 19.28 | 19.73 | 4,781,565 | -1.24(-5.91%) |
Sep 11, 2009 | 20.85 | 21.85 | 20.37 | 20.97 | 5,146,170 | +0.67(+3.30%) |
Sep 10, 2009 | 18.49 | 20.42 | 18.40 | 20.30 | 4,647,088 | +1.81(+9.79%) |
Sep 09, 2009 | 19.18 | 19.58 | 18.20 | 18.49 | 3,971,473 | -0.48(-2.53%) |
Sep 08, 2009 | 17.97 | 19.98 | 17.97 | 18.97 | 8,189,717 | +1.80(+10.48%) |
Sep 04, 2009 | 17.15 | 17.33 | 16.41 | 17.17 | 3,395,104 | +0.09(+0.53%) |
Sep 03, 2009 | 15.75 | 17.35 | 15.67 | 17.08 | 8,855,617 | +1.60(+10.34%) |
Sep 02, 2009 | 14.75 | 15.75 | 14.70 | 15.48 | 4,577,837 | +0.66(+4.45%) |
Sep 01, 2009 | 15.06 | 15.50 | 14.57 | 14.82 | 2,156,559 | -0.32(-2.11%) |
Aug 31, 2009 | 15.29 | 15.35 | 14.74 | 15.14 | 2,976,607 | -0.41(-2.64%) |
Aug 28, 2009 | 15.30 | 15.78 | 15.20 | 15.55 | 1,975,809 | +0.55(+3.67%) |
Aug 27, 2009 | 14.81 | 15.19 | 14.24 | 15.00 | 2,085,596 | +0.09(+0.60%) |
Aug 26, 2009 | 15.16 | 15.25 | 14.70 | 14.91 | 1,260,808 | -0.23(-1.52%) |
Aug 25, 2009 | 15.28 | 15.50 | 15.03 | 15.14 | 1,622,125 | +0.00(+0.00%) |
Aug 24, 2009 | 15.12 | 15.36 | 15.01 | 15.14 | 1,998,632 | +0.32(+2.16%) |
Aug 21, 2009 | 14.79 | 15.22 | 14.60 | 14.82 | 1,731,852 | +0.45(+3.13%) |
Aug 20, 2009 | 14.46 | 14.51 | 14.09 | 14.37 | 1,159,723 | +0.07(+0.49%) |
Aug 19, 2009 | 13.80 | 14.57 | 13.63 | 14.30 | 1,748,208 | +0.23(+1.63%) |
Aug 18, 2009 | 13.80 | 14.20 | 13.80 | 14.07 | 1,068,725 | +0.05(+0.38%) |
Aug 17, 2009 | 14.39 | 14.47 | 13.63 | 14.02 | 2,804,278 | -0.97(-6.49%) |
Aug 14, 2009 | 15.56 | 15.56 | 14.77 | 14.99 | 2,033,807 | -0.64(-4.09%) |
Aug 13, 2009 | 15.70 | 15.77 | 15.40 | 15.63 | 1,552,175 | +0.49(+3.24%) |
Aug 12, 2009 | 14.57 | 15.36 | 14.40 | 15.14 | 2,080,655 | +0.45(+3.06%) |
Aug 11, 2009 | 15.48 | 15.51 | 14.57 | 14.69 | 2,300,853 | -0.66(-4.30%) |
Aug 10, 2009 | 16.24 | 16.25 | 15.17 | 15.35 | 2,189,929 | -1.06(-6.46%) |
Aug 07, 2009 | 16.02 | 16.68 | 15.76 | 16.41 | 3,026,585 | +0.34(+2.12%) |
Aug 06, 2009 | 16.39 | 16.44 | 15.37 | 16.07 | 3,045,209 | +0.06(+0.37%) |
Aug 05, 2009 | 15.70 | 16.23 | 15.40 | 16.01 | 3,060,798 | +0.41(+2.63%) |
Aug 04, 2009 | 15.02 | 15.80 | 14.85 | 15.60 | 2,607,729 | +0.47(+3.09%) |
Aug 03, 2009 | 14.53 | 15.23 | 14.43 | 15.13 | 3,270,024 | +0.93(+6.57%) |
Jul 31, 2009 | 13.11 | 14.24 | 12.95 | 14.20 | 2,699,859 | +1.05(+7.98%) |
Jul 30, 2009 | 12.54 | 13.21 | 12.51 | 13.15 | 2,092,515 | +0.78(+6.31%) |
Jul 29, 2009 | 13.01 | 13.10 | 12.10 | 12.37 | 2,282,209 | -0.94(-7.06%) |
Jul 28, 2009 | 13.65 | 13.69 | 12.58 | 13.31 | 2,257,831 | -0.53(-3.83%) |
Jul 27, 2009 | 13.98 | 14.06 | 13.71 | 13.84 | 1,582,023 | +0.07(+0.51%) |
Jul 24, 2009 | 13.50 | 13.85 | 13.26 | 13.77 | 1,166 | +0.26(+1.92%) |
Jul 23, 2009 | 13.11 | 13.70 | 13.05 | 13.51 | 1,794,314 | +0.42(+3.21%) |
Jul 22, 2009 | 12.76 | 13.35 | 12.60 | 13.09 | 1,970,857 | +0.10(+0.77%) |
Jul 21, 2009 | 13.32 | 13.43 | 12.60 | 12.99 | 1,851,166 | -0.28(-2.11%) |
Jul 20, 2009 | 12.29 | 13.37 | 12.28 | 13.27 | 2,811,130 | +1.19(+9.85%) |
Jul 17, 2009 | 12.05 | 12.24 | 11.83 | 12.08 | 1,656,953 | -0.05(-0.41%) |
Jul 16, 2009 | 11.90 | 12.32 | 11.70 | 12.13 | 1,627,066 | +0.19(+1.59%) |
Jul 15, 2009 | 11.52 | 12.19 | 11.52 | 11.94 | 2,252,584 | +0.70(+6.23%) |
Jul 14, 2009 | 10.97 | 11.53 | 10.93 | 11.24 | 2,122,981 | +0.29(+2.65%) |
Jul 13, 2009 | 10.31 | 11.02 | 10.26 | 10.95 | 2,538,115 | +0.44(+4.19%) |
Jul 10, 2009 | 10.39 | 10.72 | 10.20 | 10.51 | 1,207,704 | -0.03(-0.28%) |
Jul 09, 2009 | 10.71 | 11.16 | 10.48 | 10.54 | 1,561,623 | +0.01(+0.09%) |
Jul 08, 2009 | 11.15 | 11.30 | 10.21 | 10.53 | 2,804,600 | -0.74(-6.57%) |
Jul 07, 2009 | 11.65 | 11.79 | 11.20 | 11.27 | 1,892,126 | -0.35(-3.01%) |
Jul 06, 2009 | 11.80 | 12.01 | 11.30 | 11.62 | 2,378,099 | -0.69(-5.61%) |
Jul 02, 2009 | 12.68 | 12.69 | 12.01 | 12.31 | 1,825,156 | -0.63(-4.87%) |