Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.44 | 14.49 | 13.67 | 13.89 | 6,397,651 | -0.47(-3.26%) |
Sep 29, 2009 | 14.27 | 14.59 | 14.26 | 14.36 | 5,689,057 | +0.14(+1.00%) |
Sep 28, 2009 | 14.31 | 14.43 | 14.03 | 14.22 | 5,821,610 | +0.03(+0.24%) |
Sep 25, 2009 | 14.64 | 15.03 | 13.96 | 14.18 | 13,645,159 | -1.32(-8.52%) |
Sep 24, 2009 | 16.01 | 16.12 | 15.16 | 15.51 | 8,054,543 | -0.24(-1.54%) |
Sep 23, 2009 | 16.50 | 16.57 | 15.71 | 15.75 | 6,446,503 | -0.85(-5.14%) |
Sep 22, 2009 | 16.79 | 16.89 | 16.32 | 16.60 | 4,600,478 | +0.07(+0.40%) |
Sep 21, 2009 | 16.79 | 16.81 | 16.01 | 16.53 | 3,907,949 | -0.37(-2.18%) |
Sep 18, 2009 | 16.98 | 17.18 | 16.58 | 16.90 | 9,777,963 | +0.43(+2.64%) |
Sep 17, 2009 | 17.21 | 17.31 | 16.12 | 16.47 | 5,626,544 | -0.59(-3.48%) |
Sep 16, 2009 | 16.74 | 17.27 | 16.74 | 17.06 | 5,084,616 | +0.48(+2.93%) |
Sep 15, 2009 | 15.90 | 16.60 | 15.90 | 16.58 | 3,883,358 | +0.69(+4.37%) |
Sep 14, 2009 | 15.45 | 15.91 | 15.24 | 15.88 | 3,591,353 | +0.24(+1.55%) |
Sep 11, 2009 | 16.27 | 16.31 | 15.47 | 15.64 | 5,360,697 | -0.63(-3.86%) |
Sep 10, 2009 | 15.56 | 16.32 | 15.29 | 16.27 | 5,005,433 | +0.75(+4.85%) |
Sep 09, 2009 | 15.40 | 15.64 | 15.14 | 15.51 | 3,060,419 | +0.08(+0.54%) |
Sep 08, 2009 | 14.87 | 15.47 | 14.65 | 15.43 | 4,470,363 | +0.63(+4.24%) |
Sep 04, 2009 | 14.63 | 14.84 | 14.27 | 14.80 | 2,580,927 | +0.31(+2.13%) |
Sep 03, 2009 | 14.28 | 14.54 | 13.86 | 14.49 | 3,978,449 | +0.33(+2.36%) |
Sep 02, 2009 | 14.52 | 14.74 | 14.12 | 14.16 | 4,769,602 | -0.45(-3.09%) |
Sep 01, 2009 | 15.10 | 15.75 | 14.52 | 14.61 | 3,323,377 | -0.62(-4.06%) |
Aug 31, 2009 | 14.99 | 15.31 | 14.92 | 15.23 | 4,093,834 | +0.01(+0.05%) |
Aug 28, 2009 | 15.12 | 15.40 | 14.86 | 15.22 | 2,559,823 | +0.17(+1.11%) |
Aug 27, 2009 | 15.05 | 15.21 | 14.39 | 15.05 | 3,821,329 | -0.19(-1.26%) |
Aug 26, 2009 | 15.18 | 15.71 | 14.89 | 15.25 | 4,341,904 | +0.13(+0.83%) |
Aug 25, 2009 | 14.93 | 15.48 | 14.84 | 15.12 | 4,636,707 | +0.48(+3.31%) |
Aug 24, 2009 | 14.99 | 15.05 | 14.51 | 14.64 | 3,588,517 | -0.19(-1.30%) |
Aug 21, 2009 | 14.59 | 15.05 | 14.50 | 14.83 | 4,181,722 | +0.43(+2.96%) |
Aug 20, 2009 | 13.97 | 14.57 | 13.96 | 14.40 | 2,294,788 | +0.33(+2.32%) |
Aug 19, 2009 | 13.80 | 14.28 | 13.75 | 14.07 | 2,129,565 | -0.14(-1.00%) |
Aug 18, 2009 | 13.86 | 14.28 | 13.50 | 14.22 | 3,488,783 | +0.49(+3.53%) |
Aug 17, 2009 | 13.94 | 13.96 | 13.64 | 13.73 | 3,058,575 | -0.55(-3.86%) |
Aug 14, 2009 | 14.74 | 14.81 | 14.14 | 14.28 | 3,581,908 | -0.55(-3.72%) |
Aug 13, 2009 | 15.14 | 15.16 | 14.44 | 14.84 | 4,661,400 | -0.45(-2.95%) |
Aug 12, 2009 | 15.49 | 15.89 | 15.08 | 15.29 | 3,804,492 | +0.43(+2.87%) |
Aug 11, 2009 | 14.69 | 14.94 | 14.24 | 14.86 | 3,769,945 | +0.14(+0.97%) |
Aug 10, 2009 | 15.35 | 15.43 | 14.61 | 14.72 | 3,285,575 | -0.73(-4.71%) |
Aug 07, 2009 | 14.69 | 15.75 | 14.67 | 15.45 | 5,213,974 | +1.05(+7.26%) |
Aug 06, 2009 | 15.13 | 15.25 | 14.28 | 14.40 | 4,709,736 | -0.60(-4.01%) |
Aug 05, 2009 | 14.77 | 15.12 | 14.38 | 15.00 | 3,854,889 | +0.23(+1.59%) |
Aug 04, 2009 | 14.27 | 15.09 | 13.78 | 14.77 | 4,498,905 | +0.38(+2.67%) |
Aug 03, 2009 | 14.18 | 14.61 | 13.96 | 14.38 | 4,604,674 | +0.43(+3.06%) |
Jul 31, 2009 | 13.83 | 14.13 | 13.65 | 13.96 | 3,034,657 | +0.19(+1.40%) |
Jul 30, 2009 | 13.97 | 14.08 | 13.51 | 13.77 | 3,929,257 | +0.02(+0.12%) |
Jul 29, 2009 | 13.74 | 14.06 | 13.56 | 13.75 | 3,022,455 | -0.27(-1.91%) |
Jul 28, 2009 | 13.71 | 14.25 | 13.70 | 14.02 | 5,274,430 | -0.02(-0.12%) |
Jul 27, 2009 | 13.63 | 14.25 | 13.45 | 14.03 | 7,881,572 | +0.48(+3.52%) |
Jul 24, 2009 | 13.13 | 13.69 | 13.03 | 13.56 | 7,239,009 | +0.18(+1.31%) |
Jul 23, 2009 | 12.66 | 13.71 | 12.55 | 13.38 | 7,177,433 | +0.81(+6.45%) |
Jul 22, 2009 | 11.88 | 12.80 | 11.64 | 12.57 | 5,993,109 | +0.73(+6.14%) |
Jul 21, 2009 | 11.92 | 12.10 | 11.59 | 11.84 | 2,903,883 | -0.10(-0.84%) |
Jul 20, 2009 | 11.93 | 12.32 | 11.73 | 11.94 | 4,950,103 | +0.02(+0.14%) |
Jul 17, 2009 | 11.59 | 12.19 | 11.58 | 11.93 | 5,907,472 | +0.48(+4.24%) |
Jul 16, 2009 | 11.07 | 11.53 | 10.87 | 11.44 | 3,136,515 | +0.34(+3.09%) |
Jul 15, 2009 | 10.93 | 11.18 | 10.83 | 11.10 | 3,011,610 | +0.43(+4.08%) |
Jul 14, 2009 | 10.40 | 10.77 | 10.14 | 10.66 | 4,994,227 | +0.18(+1.67%) |
Jul 13, 2009 | 10.24 | 10.52 | 10.19 | 10.49 | 5,996,729 | +0.16(+1.54%) |
Jul 10, 2009 | 10.25 | 10.45 | 10.04 | 10.33 | 4,811,687 | -0.08(-0.72%) |
Jul 09, 2009 | 9.743 | 10.51 | 9.743 | 10.40 | 7,394,666 | +0.89(+9.31%) |
Jul 08, 2009 | 9.860 | 9.944 | 9.325 | 9.517 | 7,357,817 | -0.37(-3.72%) |
Jul 07, 2009 | 10.12 | 10.24 | 9.793 | 9.885 | 5,820,881 | -0.27(-2.64%) |
Jul 06, 2009 | 10.70 | 10.70 | 9.969 | 10.15 | 7,962,925 | -0.66(-6.11%) |
Jul 02, 2009 | 11.05 | 11.06 | 10.66 | 10.81 | 4,743,641 | -0.32(-2.86%) |