Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.40 | 13.62 | 12.56 | 12.77 | 2,515,465 | -0.78(-5.74%) |
Oct 29, 2009 | 13.28 | 13.66 | 13.23 | 13.55 | 1,688,432 | +0.45(+3.47%) |
Oct 28, 2009 | 13.43 | 13.62 | 13.03 | 13.10 | 1,903,498 | -0.41(-3.02%) |
Oct 27, 2009 | 13.55 | 13.85 | 13.39 | 13.50 | 665,493 | -0.02(-0.17%) |
Oct 26, 2009 | 14.11 | 14.49 | 13.48 | 13.53 | 1,059,037 | -0.52(-3.68%) |
Oct 23, 2009 | 14.23 | 14.29 | 13.97 | 14.04 | 928,315 | -0.71(-4.80%) |
Oct 22, 2009 | 14.43 | 14.84 | 14.22 | 14.75 | 897,274 | +0.34(+2.35%) |
Oct 21, 2009 | 14.96 | 15.24 | 14.37 | 14.41 | 1,012,161 | -0.57(-3.80%) |
Oct 20, 2009 | 14.99 | 15.11 | 14.95 | 14.98 | 848,538 | -0.34(-2.21%) |
Oct 19, 2009 | 15.11 | 15.58 | 14.98 | 15.32 | 922,176 | +0.25(+1.64%) |
Oct 16, 2009 | 15.41 | 15.68 | 14.86 | 15.08 | 1,311,987 | -0.80(-5.05%) |
Oct 15, 2009 | 15.66 | 15.92 | 15.58 | 15.88 | 739,429 | +0.05(+0.29%) |
Oct 14, 2009 | 15.61 | 15.88 | 15.41 | 15.83 | 1,688,496 | +0.50(+3.27%) |
Oct 13, 2009 | 15.50 | 15.71 | 15.22 | 15.33 | 1,547,183 | -0.18(-1.19%) |
Oct 12, 2009 | 15.20 | 15.58 | 15.15 | 15.51 | 1,483,593 | +0.18(+1.21%) |
Oct 09, 2009 | 15.31 | 15.38 | 15.20 | 15.33 | 1,099,549 | +0.05(+0.30%) |
Oct 08, 2009 | 15.41 | 15.41 | 15.11 | 15.28 | 1,625,384 | -0.02(-0.15%) |
Oct 07, 2009 | 15.21 | 15.37 | 14.95 | 15.31 | 1,073,968 | -0.02(-0.10%) |
Oct 06, 2009 | 15.44 | 15.71 | 14.96 | 15.32 | 4,510,424 | +0.08(+0.56%) |
Oct 05, 2009 | 14.41 | 15.28 | 14.41 | 15.24 | 3,437,381 | +1.26(+8.98%) |
Oct 02, 2009 | 13.77 | 14.24 | 13.74 | 13.98 | 2,455,050 | -0.06(-0.44%) |
Oct 01, 2009 | 14.97 | 15.00 | 14.03 | 14.04 | 1,479,795 | -0.92(-6.13%) |
Sep 30, 2009 | 15.40 | 15.46 | 14.81 | 14.96 | 1,091,079 | -0.38(-2.46%) |
Sep 29, 2009 | 15.85 | 15.85 | 15.24 | 15.34 | 1,893,624 | -0.31(-1.97%) |
Sep 28, 2009 | 15.06 | 15.79 | 14.96 | 15.65 | 1,662,868 | +0.76(+5.12%) |
Sep 25, 2009 | 14.80 | 15.12 | 14.80 | 14.88 | 1,109,413 | -0.02(-0.16%) |
Sep 24, 2009 | 15.90 | 15.90 | 14.81 | 14.91 | 2,210,870 | -0.83(-5.29%) |
Sep 23, 2009 | 15.67 | 16.22 | 15.67 | 15.74 | 2,633,917 | +0.14(+0.89%) |
Sep 22, 2009 | 15.30 | 15.76 | 15.18 | 15.60 | 2,218,907 | +0.43(+2.84%) |
Sep 21, 2009 | 14.89 | 15.24 | 14.89 | 15.17 | 1,249,986 | -0.05(-0.30%) |
Sep 18, 2009 | 15.14 | 15.54 | 15.14 | 15.21 | 2,391,933 | -0.13(-0.85%) |
Sep 17, 2009 | 15.26 | 15.58 | 14.91 | 15.35 | 1,672,208 | +0.05(+0.30%) |
Sep 16, 2009 | 15.02 | 15.51 | 14.82 | 15.30 | 3,097,658 | +0.32(+2.11%) |
Sep 15, 2009 | 14.89 | 15.14 | 14.81 | 14.98 | 1,281,690 | +0.02(+0.10%) |
Sep 14, 2009 | 14.78 | 15.02 | 14.49 | 14.97 | 1,451,354 | -0.02(-0.15%) |
Sep 11, 2009 | 14.84 | 15.23 | 14.66 | 14.99 | 1,441,247 | +0.12(+0.78%) |
Sep 10, 2009 | 14.68 | 15.02 | 14.37 | 14.88 | 1,344,127 | +0.12(+0.84%) |
Sep 09, 2009 | 14.16 | 14.92 | 14.00 | 14.75 | 3,288,637 | +0.28(+1.92%) |
Sep 08, 2009 | 13.84 | 14.50 | 13.77 | 14.47 | 2,330,931 | +0.79(+5.74%) |
Sep 04, 2009 | 13.61 | 13.83 | 13.38 | 13.69 | 1,888,262 | +0.09(+0.68%) |
Sep 03, 2009 | 13.65 | 13.88 | 13.31 | 13.60 | 2,756,396 | +0.09(+0.68%) |
Sep 02, 2009 | 13.74 | 14.12 | 13.40 | 13.50 | 2,966,063 | -0.35(-2.50%) |
Sep 01, 2009 | 15.08 | 15.48 | 13.75 | 13.85 | 4,266,034 | -1.48(-9.65%) |
Aug 31, 2009 | 14.84 | 15.38 | 14.17 | 15.33 | 13,066,748 | -0.15(-1.00%) |
Aug 28, 2009 | 15.61 | 15.73 | 14.81 | 15.48 | 3,811,644 | +0.06(+0.40%) |
Aug 27, 2009 | 15.40 | 15.42 | 14.61 | 15.42 | 2,756,444 | +0.04(+0.25%) |
Aug 26, 2009 | 15.38 | 15.63 | 15.04 | 15.38 | 2,234,615 | -0.06(-0.40%) |
Aug 25, 2009 | 15.26 | 15.68 | 15.09 | 15.45 | 2,504,510 | +0.35(+2.30%) |
Aug 24, 2009 | 15.28 | 15.56 | 15.00 | 15.10 | 2,108,116 | -0.08(-0.51%) |
Aug 21, 2009 | 14.68 | 15.33 | 14.64 | 15.18 | 3,380,688 | +0.76(+5.29%) |
Aug 20, 2009 | 13.73 | 14.44 | 13.70 | 14.41 | 2,384,923 | +0.70(+5.11%) |
Aug 19, 2009 | 13.27 | 14.30 | 12.87 | 13.71 | 3,778,290 | +0.18(+1.37%) |
Aug 18, 2009 | 12.69 | 13.59 | 12.60 | 13.53 | 2,659,650 | +0.43(+3.29%) |
Aug 17, 2009 | 13.14 | 13.28 | 12.55 | 13.10 | 2,618,128 | -0.40(-2.97%) |
Aug 14, 2009 | 13.98 | 13.98 | 13.27 | 13.50 | 1,822,095 | -0.43(-3.10%) |
Aug 13, 2009 | 13.62 | 14.40 | 13.27 | 13.93 | 4,629,514 | +1.02(+7.94%) |
Aug 12, 2009 | 12.44 | 13.09 | 12.32 | 12.90 | 3,537,946 | +0.42(+3.33%) |
Aug 11, 2009 | 12.86 | 12.93 | 12.29 | 12.49 | 2,702,132 | -0.56(-4.31%) |
Aug 10, 2009 | 13.63 | 13.70 | 12.94 | 13.05 | 2,193,266 | -0.48(-3.53%) |
Aug 07, 2009 | 12.32 | 14.44 | 12.17 | 13.53 | 7,881,570 | +0.35(+2.69%) |
Aug 06, 2009 | 11.53 | 13.37 | 11.35 | 13.17 | 7,363,374 | +1.76(+15.38%) |
Aug 05, 2009 | 11.44 | 11.55 | 11.02 | 11.42 | 3,328,280 | -0.02(-0.20%) |
Aug 04, 2009 | 10.91 | 11.72 | 10.86 | 11.44 | 3,578,762 | +0.47(+4.32%) |