Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.96 | 26.96 | 25.55 | 26.31 | 4,994,956 | -0.08(-0.30%) |
Sep 29, 2009 | 26.18 | 27.10 | 25.94 | 26.39 | 3,456,713 | +0.36(+1.38%) |
Sep 28, 2009 | 25.18 | 26.24 | 24.86 | 26.03 | 4,282,440 | +1.21(+4.88%) |
Sep 25, 2009 | 24.42 | 25.49 | 23.82 | 24.82 | 5,614,656 | +0.21(+0.85%) |
Sep 24, 2009 | 26.38 | 26.42 | 24.12 | 24.61 | 6,879,199 | -1.43(-5.49%) |
Sep 23, 2009 | 28.01 | 28.30 | 25.89 | 26.03 | 6,208,551 | -2.05(-7.31%) |
Sep 22, 2009 | 26.04 | 28.58 | 25.82 | 28.09 | 6,968,765 | +1.91(+7.29%) |
Sep 21, 2009 | 25.42 | 26.57 | 25.12 | 26.18 | 5,425,835 | +0.26(+1.02%) |
Sep 18, 2009 | 26.24 | 26.44 | 25.21 | 25.91 | 5,359,902 | -0.14(-0.53%) |
Sep 17, 2009 | 25.41 | 26.77 | 24.73 | 26.05 | 5,859,314 | +0.89(+3.53%) |
Sep 16, 2009 | 24.59 | 25.73 | 24.59 | 25.16 | 5,333,581 | +0.80(+3.30%) |
Sep 15, 2009 | 24.28 | 25.39 | 23.79 | 24.36 | 4,500,831 | +0.32(+1.35%) |
Sep 14, 2009 | 21.99 | 24.26 | 21.76 | 24.04 | 3,615,084 | +1.76(+7.92%) |
Sep 11, 2009 | 22.32 | 22.96 | 21.91 | 22.27 | 2,460,047 | -0.05(-0.22%) |
Sep 10, 2009 | 21.68 | 22.42 | 21.31 | 22.32 | 2,985,349 | +0.55(+2.54%) |
Sep 09, 2009 | 21.29 | 22.12 | 21.01 | 21.77 | 2,537,735 | +0.40(+1.85%) |
Sep 08, 2009 | 20.56 | 21.38 | 20.33 | 21.37 | 3,215,916 | +1.21(+6.01%) |
Sep 04, 2009 | 19.67 | 20.20 | 19.21 | 20.16 | 1,675,249 | +0.38(+1.94%) |
Sep 03, 2009 | 19.66 | 20.06 | 19.26 | 19.78 | 2,888,079 | +0.34(+1.76%) |
Sep 02, 2009 | 19.79 | 19.84 | 19.15 | 19.43 | 4,349,409 | -0.16(-0.83%) |
Sep 01, 2009 | 21.11 | 21.55 | 19.60 | 19.60 | 6,298,780 | -1.58(-7.45%) |
Aug 31, 2009 | 21.76 | 21.93 | 20.93 | 21.17 | 4,005,390 | -1.07(-4.80%) |
Aug 28, 2009 | 22.23 | 23.10 | 21.70 | 22.24 | 2,757,523 | +0.20(+0.90%) |
Aug 27, 2009 | 21.49 | 22.08 | 20.75 | 22.04 | 4,005,378 | +0.73(+3.41%) |
Aug 26, 2009 | 21.32 | 21.77 | 20.95 | 21.32 | 4,668,010 | +0.10(+0.45%) |
Aug 25, 2009 | 21.04 | 21.62 | 21.04 | 21.22 | 3,824,746 | +0.20(+0.97%) |
Aug 24, 2009 | 21.22 | 21.97 | 20.98 | 21.02 | 5,954,922 | +0.04(+0.17%) |
Aug 21, 2009 | 19.71 | 21.19 | 19.71 | 20.98 | 5,283,449 | +1.53(+7.87%) |
Aug 20, 2009 | 18.21 | 19.50 | 18.08 | 19.45 | 4,603,948 | +1.36(+7.49%) |
Aug 19, 2009 | 17.98 | 18.28 | 17.91 | 18.10 | 4,324,850 | -0.45(-2.43%) |
Aug 18, 2009 | 18.13 | 18.63 | 17.91 | 18.55 | 3,531,914 | +0.10(+0.52%) |
Aug 17, 2009 | 18.89 | 18.90 | 17.83 | 18.45 | 4,589,321 | -1.12(-5.70%) |
Aug 14, 2009 | 19.64 | 19.82 | 18.87 | 19.57 | 5,788,156 | -0.65(-3.23%) |
Aug 13, 2009 | 20.08 | 20.31 | 19.58 | 20.22 | 3,835,939 | +0.65(+3.31%) |
Aug 12, 2009 | 18.73 | 19.80 | 18.73 | 19.57 | 6,303,258 | +0.92(+4.96%) |
Aug 11, 2009 | 19.53 | 19.69 | 18.40 | 18.65 | 5,310,694 | -0.82(-4.22%) |
Aug 10, 2009 | 19.55 | 21.10 | 19.34 | 19.47 | 8,647,738 | -0.02(-0.09%) |
Aug 07, 2009 | 18.94 | 20.12 | 18.52 | 19.49 | 9,431,010 | +1.03(+5.56%) |
Aug 06, 2009 | 18.21 | 19.15 | 18.10 | 18.46 | 6,835,562 | +0.52(+2.91%) |
Aug 05, 2009 | 17.12 | 18.48 | 16.96 | 17.94 | 7,696,924 | +0.74(+4.33%) |
Aug 04, 2009 | 15.70 | 17.57 | 15.65 | 17.20 | 10,100,763 | +1.39(+8.81%) |
Aug 03, 2009 | 15.55 | 15.92 | 15.46 | 15.80 | 3,331,682 | +0.34(+2.17%) |
Jul 31, 2009 | 15.16 | 15.72 | 15.16 | 15.47 | 2,894,354 | +0.17(+1.14%) |
Jul 30, 2009 | 14.48 | 15.62 | 14.34 | 15.29 | 4,536,462 | +0.90(+6.25%) |
Jul 29, 2009 | 14.48 | 14.60 | 14.06 | 14.39 | 3,765,893 | -0.34(-2.28%) |
Jul 28, 2009 | 14.31 | 14.99 | 13.83 | 14.73 | 5,830,286 | +0.47(+3.33%) |
Jul 27, 2009 | 14.03 | 14.41 | 13.76 | 14.26 | 3,612,227 | +0.15(+1.06%) |
Jul 24, 2009 | 13.74 | 14.24 | 13.22 | 14.11 | 3,124,836 | +0.20(+1.47%) |
Jul 23, 2009 | 13.27 | 14.14 | 13.21 | 13.90 | 5,093,174 | +0.67(+5.08%) |
Jul 22, 2009 | 12.78 | 13.43 | 12.46 | 13.23 | 3,640,061 | +0.32(+2.46%) |
Jul 21, 2009 | 13.33 | 13.44 | 12.40 | 12.91 | 3,431,497 | -0.39(-2.93%) |
Jul 20, 2009 | 12.86 | 13.35 | 12.86 | 13.30 | 2,926,272 | +0.56(+4.43%) |
Jul 17, 2009 | 13.11 | 13.20 | 12.61 | 12.74 | 5,258,857 | -0.40(-3.06%) |
Jul 16, 2009 | 12.56 | 13.33 | 12.47 | 13.14 | 4,347,824 | +0.37(+2.87%) |
Jul 15, 2009 | 12.20 | 12.92 | 12.20 | 12.77 | 5,552,701 | +0.83(+6.93%) |
Jul 14, 2009 | 11.92 | 12.19 | 11.39 | 11.95 | 3,000,108 | +0.07(+0.56%) |
Jul 13, 2009 | 11.38 | 11.93 | 11.33 | 11.88 | 4,463,473 | +0.68(+6.11%) |
Jul 10, 2009 | 11.30 | 11.50 | 10.82 | 11.20 | 3,853,313 | -0.23(-2.05%) |
Jul 09, 2009 | 11.78 | 11.87 | 11.37 | 11.43 | 2,678,115 | -0.16(-1.40%) |
Jul 08, 2009 | 12.16 | 12.32 | 11.23 | 11.59 | 6,891,354 | -0.47(-3.88%) |
Jul 07, 2009 | 12.98 | 13.06 | 11.96 | 12.06 | 4,623,731 | -1.01(-7.76%) |
Jul 06, 2009 | 12.76 | 13.14 | 12.41 | 13.07 | 3,098,200 | +0.50(+4.01%) |
Jul 02, 2009 | 13.58 | 13.70 | 12.57 | 12.57 | 3,646,308 | -1.29(-9.31%) |