Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.31 | 13.31 | 12.79 | 12.92 | 2,862,881 | -0.45(-3.33%) |
Oct 29, 2009 | 13.13 | 13.41 | 12.93 | 13.36 | 2,382,744 | +0.38(+2.90%) |
Oct 28, 2009 | 13.57 | 13.57 | 12.92 | 12.99 | 1,457,963 | -0.70(-5.15%) |
Oct 27, 2009 | 13.83 | 13.89 | 13.64 | 13.69 | 1,350,322 | -0.10(-0.72%) |
Oct 26, 2009 | 14.10 | 14.36 | 13.66 | 13.79 | 1,513,884 | -0.30(-2.11%) |
Oct 23, 2009 | 14.09 | 14.11 | 13.98 | 14.09 | 1,196,026 | -0.22(-1.51%) |
Oct 22, 2009 | 13.94 | 14.34 | 13.66 | 14.30 | 2,673,253 | +0.27(+1.89%) |
Oct 21, 2009 | 14.22 | 14.35 | 14.03 | 14.04 | 2,023,232 | -0.23(-1.65%) |
Oct 20, 2009 | 14.28 | 14.33 | 14.24 | 14.27 | 1,511,571 | -0.04(-0.26%) |
Oct 19, 2009 | 14.25 | 14.37 | 14.18 | 14.31 | 1,713,822 | +0.17(+1.22%) |
Oct 16, 2009 | 14.22 | 14.24 | 14.01 | 14.14 | 1,651,396 | -0.23(-1.63%) |
Oct 15, 2009 | 14.17 | 14.44 | 14.10 | 14.37 | 2,217,885 | +0.01(+0.04%) |
Oct 14, 2009 | 14.44 | 14.51 | 14.29 | 14.36 | 3,181,990 | +0.24(+1.71%) |
Oct 13, 2009 | 14.18 | 14.39 | 13.96 | 14.12 | 2,327,048 | -0.02(-0.13%) |
Oct 12, 2009 | 14.31 | 14.37 | 14.04 | 14.14 | 1,017,744 | -0.07(-0.52%) |
Oct 09, 2009 | 14.57 | 14.74 | 14.11 | 14.22 | 3,250,385 | -0.33(-2.25%) |
Oct 08, 2009 | 14.12 | 14.86 | 14.09 | 14.54 | 5,314,302 | +0.55(+3.93%) |
Oct 07, 2009 | 13.87 | 14.03 | 13.74 | 13.99 | 1,174,251 | +0.07(+0.53%) |
Oct 06, 2009 | 13.76 | 14.11 | 13.66 | 13.92 | 1,946,943 | +0.30(+2.22%) |
Oct 05, 2009 | 13.48 | 13.67 | 13.25 | 13.62 | 1,237,735 | +0.33(+2.51%) |
Oct 02, 2009 | 13.00 | 13.44 | 12.85 | 13.28 | 2,016,903 | +0.01(+0.05%) |
Oct 01, 2009 | 14.03 | 14.12 | 13.25 | 13.28 | 2,836,213 | -0.76(-5.42%) |
Sep 30, 2009 | 14.35 | 14.35 | 13.82 | 14.04 | 1,650,618 | -0.02(-0.18%) |
Sep 29, 2009 | 14.06 | 14.19 | 13.96 | 14.06 | 2,046,776 | +0.06(+0.40%) |
Sep 28, 2009 | 13.81 | 14.12 | 13.66 | 14.00 | 1,739,573 | +0.30(+2.16%) |
Sep 25, 2009 | 13.72 | 13.82 | 13.63 | 13.71 | 1,381,875 | +0.01(+0.07%) |
Sep 24, 2009 | 14.69 | 14.77 | 13.60 | 13.70 | 3,321,704 | -0.93(-6.36%) |
Sep 23, 2009 | 14.87 | 14.96 | 14.61 | 14.63 | 3,186,688 | -0.24(-1.62%) |
Sep 22, 2009 | 14.55 | 14.90 | 14.35 | 14.87 | 2,067,847 | +0.52(+3.62%) |
Sep 21, 2009 | 14.39 | 14.48 | 14.08 | 14.35 | 2,316,004 | -0.30(-2.02%) |
Sep 18, 2009 | 14.84 | 14.84 | 14.52 | 14.65 | 1,703,928 | -0.06(-0.38%) |
Sep 17, 2009 | 14.74 | 15.04 | 14.59 | 14.70 | 3,813,748 | +0.26(+1.80%) |
Sep 16, 2009 | 13.96 | 14.68 | 13.95 | 14.44 | 3,058,308 | +0.51(+3.68%) |
Sep 15, 2009 | 13.70 | 13.97 | 13.55 | 13.93 | 1,480,833 | +0.33(+2.45%) |
Sep 14, 2009 | 13.21 | 13.63 | 13.21 | 13.60 | 1,460,675 | +0.15(+1.15%) |
Sep 11, 2009 | 13.40 | 13.52 | 13.23 | 13.44 | 1,511,035 | +0.12(+0.88%) |
Sep 10, 2009 | 13.09 | 13.35 | 13.06 | 13.33 | 2,629,854 | +0.19(+1.46%) |
Sep 09, 2009 | 13.50 | 13.50 | 13.09 | 13.13 | 2,571,084 | -0.32(-2.39%) |
Sep 08, 2009 | 13.55 | 13.65 | 13.31 | 13.46 | 1,594,906 | +0.19(+1.40%) |
Sep 04, 2009 | 13.00 | 13.28 | 12.91 | 13.27 | 1,736,366 | +0.32(+2.48%) |
Sep 03, 2009 | 12.84 | 13.04 | 12.58 | 12.95 | 1,912,403 | +0.40(+3.15%) |
Sep 02, 2009 | 12.60 | 12.73 | 12.48 | 12.55 | 4,964,476 | -0.14(-1.07%) |
Sep 01, 2009 | 13.18 | 13.43 | 12.58 | 12.69 | 5,024,854 | +0.12(+0.98%) |
Aug 31, 2009 | 12.58 | 12.60 | 12.27 | 12.57 | 1,711,710 | -0.17(-1.36%) |
Aug 28, 2009 | 12.84 | 12.94 | 12.58 | 12.74 | 1,356,560 | +0.00(+0.00%) |
Aug 27, 2009 | 12.76 | 12.77 | 12.36 | 12.74 | 1,661,052 | -0.08(-0.63%) |
Aug 26, 2009 | 12.79 | 12.95 | 12.54 | 12.82 | 2,158,788 | +0.02(+0.19%) |
Aug 25, 2009 | 12.89 | 13.11 | 12.75 | 12.79 | 2,787,695 | +0.09(+0.68%) |
Aug 24, 2009 | 13.15 | 13.17 | 12.65 | 12.71 | 1,547,359 | -0.29(-2.23%) |
Aug 21, 2009 | 12.86 | 13.02 | 12.63 | 13.00 | 1,938,843 | +0.36(+2.89%) |
Aug 20, 2009 | 12.63 | 12.65 | 12.48 | 12.63 | 1,309,708 | +0.09(+0.74%) |
Aug 19, 2009 | 12.32 | 12.57 | 12.15 | 12.54 | 1,885,754 | +0.07(+0.55%) |
Aug 18, 2009 | 12.05 | 12.55 | 12.05 | 12.47 | 1,922,245 | +0.54(+4.56%) |
Aug 17, 2009 | 12.05 | 12.12 | 11.75 | 11.93 | 2,039,072 | -0.43(-3.50%) |
Aug 14, 2009 | 12.52 | 12.56 | 12.23 | 12.36 | 1,707,678 | -0.09(-0.69%) |
Aug 13, 2009 | 12.65 | 12.65 | 12.38 | 12.45 | 1,950,162 | -0.09(-0.74%) |
Aug 12, 2009 | 12.18 | 12.69 | 12.18 | 12.54 | 2,946,552 | +0.34(+2.79%) |
Aug 11, 2009 | 12.37 | 12.37 | 12.15 | 12.20 | 1,957,888 | -0.30(-2.42%) |
Aug 10, 2009 | 12.47 | 12.55 | 12.30 | 12.50 | 1,966,530 | +0.02(+0.15%) |
Aug 07, 2009 | 12.63 | 12.95 | 12.40 | 12.48 | 3,017,770 | -0.10(-0.79%) |
Aug 06, 2009 | 13.12 | 13.16 | 12.47 | 12.58 | 2,812,617 | -0.40(-3.05%) |
Aug 05, 2009 | 12.80 | 13.03 | 12.75 | 12.98 | 2,167,991 | +0.22(+1.74%) |
Aug 04, 2009 | 13.22 | 13.29 | 12.63 | 12.76 | 4,573,131 | -0.48(-3.60%) |