Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.78 | 14.79 | 14.19 | 14.32 | 2,827,999 | -0.02(-0.11%) |
Oct 29, 2009 | 14.33 | 14.40 | 14.23 | 14.34 | 1,561,147 | +0.19(+1.33%) |
Oct 28, 2009 | 14.58 | 14.64 | 14.07 | 14.15 | 2,070,751 | -0.42(-2.87%) |
Oct 27, 2009 | 14.84 | 14.93 | 14.53 | 14.57 | 1,177,503 | -0.18(-1.22%) |
Oct 26, 2009 | 15.07 | 15.10 | 14.74 | 14.75 | 1,843,436 | -0.28(-1.86%) |
Oct 23, 2009 | 15.10 | 15.47 | 14.94 | 15.02 | 1,426,471 | -0.39(-2.50%) |
Oct 22, 2009 | 15.32 | 15.47 | 15.18 | 15.41 | 1,804,376 | +0.11(+0.70%) |
Oct 21, 2009 | 15.94 | 15.94 | 15.25 | 15.30 | 1,820,978 | -0.70(-4.40%) |
Oct 20, 2009 | 15.88 | 16.34 | 15.86 | 16.01 | 1,122,495 | -0.16(-0.96%) |
Oct 19, 2009 | 16.01 | 16.29 | 15.95 | 16.16 | 1,029,963 | +0.23(+1.44%) |
Oct 16, 2009 | 16.25 | 16.35 | 15.90 | 15.93 | 1,465,752 | -0.51(-3.09%) |
Oct 15, 2009 | 16.48 | 16.73 | 16.12 | 16.44 | 1,531,788 | -0.16(-0.99%) |
Oct 14, 2009 | 16.53 | 16.69 | 16.41 | 16.61 | 1,669,266 | +0.37(+2.27%) |
Oct 13, 2009 | 16.42 | 16.44 | 16.20 | 16.24 | 932,236 | -0.23(-1.39%) |
Oct 12, 2009 | 16.59 | 16.61 | 16.42 | 16.47 | 638,221 | +0.02(+0.10%) |
Oct 09, 2009 | 16.24 | 16.47 | 16.18 | 16.45 | 1,088,547 | +0.15(+0.90%) |
Oct 08, 2009 | 16.38 | 16.39 | 16.24 | 16.30 | 1,672,438 | -0.04(-0.25%) |
Oct 07, 2009 | 16.11 | 16.35 | 16.06 | 16.34 | 840,113 | +0.20(+1.27%) |
Oct 06, 2009 | 15.82 | 16.19 | 15.63 | 16.14 | 1,298,210 | +0.52(+3.30%) |
Oct 05, 2009 | 15.43 | 15.63 | 15.34 | 15.62 | 1,138,678 | +0.21(+1.38%) |
Oct 02, 2009 | 15.47 | 15.76 | 15.29 | 15.41 | 1,162,834 | -0.19(-1.21%) |
Oct 01, 2009 | 16.02 | 16.33 | 15.57 | 15.60 | 1,034,327 | -0.53(-3.30%) |
Sep 30, 2009 | 16.29 | 16.39 | 15.92 | 16.13 | 1,197,541 | -0.10(-0.61%) |
Sep 29, 2009 | 16.22 | 16.37 | 16.11 | 16.23 | 1,023,437 | -0.01(-0.05%) |
Sep 28, 2009 | 15.98 | 16.24 | 15.78 | 16.24 | 1,040,050 | +0.38(+2.38%) |
Sep 25, 2009 | 15.83 | 16.02 | 15.74 | 15.86 | 1,214,721 | -0.07(-0.46%) |
Sep 24, 2009 | 16.04 | 16.09 | 15.66 | 15.93 | 1,058,665 | -0.05(-0.31%) |
Sep 23, 2009 | 15.98 | 16.22 | 15.98 | 15.98 | 990,815 | -0.13(-0.81%) |
Sep 22, 2009 | 16.02 | 16.13 | 15.93 | 16.11 | 868,030 | +0.14(+0.87%) |
Sep 21, 2009 | 15.71 | 16.11 | 15.56 | 15.97 | 1,287,949 | +0.19(+1.19%) |
Sep 18, 2009 | 15.46 | 15.95 | 15.38 | 15.79 | 2,193,305 | +0.30(+1.90%) |
Sep 17, 2009 | 15.52 | 15.72 | 15.45 | 15.49 | 971,268 | -0.07(-0.47%) |
Sep 16, 2009 | 15.01 | 15.60 | 15.01 | 15.57 | 740,688 | +0.32(+2.10%) |
Sep 15, 2009 | 15.43 | 15.48 | 15.19 | 15.25 | 926,087 | -0.25(-1.59%) |
Sep 14, 2009 | 15.18 | 15.50 | 15.12 | 15.49 | 913,367 | +0.26(+1.72%) |
Sep 11, 2009 | 15.24 | 15.28 | 15.11 | 15.23 | 746,390 | -0.02(-0.11%) |
Sep 10, 2009 | 15.20 | 15.27 | 14.97 | 15.25 | 904,908 | +0.02(+0.11%) |
Sep 09, 2009 | 15.04 | 15.25 | 14.88 | 15.23 | 746,114 | +0.07(+0.49%) |
Sep 08, 2009 | 15.01 | 15.16 | 14.95 | 15.16 | 914,443 | +0.20(+1.32%) |
Sep 04, 2009 | 14.89 | 15.16 | 14.84 | 14.96 | 637,422 | +0.01(+0.05%) |
Sep 03, 2009 | 14.97 | 15.03 | 14.73 | 14.95 | 953,644 | +0.03(+0.22%) |
Sep 02, 2009 | 14.93 | 15.15 | 14.75 | 14.92 | 1,443,355 | -0.10(-0.65%) |
Sep 01, 2009 | 15.04 | 15.30 | 14.97 | 15.02 | 1,828,619 | -0.10(-0.65%) |
Aug 31, 2009 | 15.21 | 15.30 | 15.02 | 15.11 | 1,104,168 | -0.23(-1.50%) |
Aug 28, 2009 | 15.54 | 15.56 | 15.27 | 15.34 | 652,184 | -0.07(-0.43%) |
Aug 27, 2009 | 15.34 | 15.48 | 15.15 | 15.41 | 1,501,114 | -0.02(-0.16%) |
Aug 26, 2009 | 15.16 | 15.54 | 15.16 | 15.43 | 1,301,573 | -0.09(-0.58%) |
Aug 25, 2009 | 15.56 | 15.70 | 15.43 | 15.52 | 1,161,262 | +0.02(+0.16%) |
Aug 24, 2009 | 15.62 | 15.77 | 15.43 | 15.50 | 683,361 | -0.07(-0.42%) |
Aug 21, 2009 | 15.45 | 15.60 | 15.34 | 15.57 | 682,736 | +0.25(+1.66%) |
Aug 20, 2009 | 15.43 | 15.46 | 15.12 | 15.31 | 1,219,014 | -0.02(-0.11%) |
Aug 19, 2009 | 15.11 | 15.34 | 15.07 | 15.33 | 431,923 | +0.02(+0.16%) |
Aug 18, 2009 | 15.36 | 15.43 | 15.20 | 15.30 | 721,628 | +0.08(+0.54%) |
Aug 17, 2009 | 15.50 | 15.66 | 15.20 | 15.22 | 990,444 | -0.42(-2.67%) |
Aug 14, 2009 | 15.74 | 15.81 | 15.51 | 15.64 | 807,272 | -0.11(-0.73%) |
Aug 13, 2009 | 15.84 | 15.88 | 15.57 | 15.75 | 659,878 | +0.03(+0.21%) |
Aug 12, 2009 | 15.59 | 15.97 | 15.53 | 15.72 | 981,896 | +0.11(+0.68%) |
Aug 11, 2009 | 15.64 | 15.79 | 15.51 | 15.61 | 1,203,014 | -0.16(-1.04%) |
Aug 10, 2009 | 15.54 | 15.79 | 15.54 | 15.78 | 840,732 | +0.12(+0.79%) |
Aug 07, 2009 | 15.56 | 15.76 | 15.41 | 15.66 | 882,324 | +0.25(+1.60%) |
Aug 06, 2009 | 15.54 | 15.67 | 15.25 | 15.41 | 952,219 | -0.16(-1.05%) |
Aug 05, 2009 | 15.51 | 15.68 | 15.29 | 15.57 | 1,234,569 | +0.07(+0.42%) |
Aug 04, 2009 | 15.84 | 15.86 | 15.20 | 15.51 | 2,317,029 | -0.27(-1.71%) |