Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.91 | 15.16 | 14.57 | 14.82 | 2,470,825 | -0.24(-1.59%) |
Oct 29, 2009 | 14.65 | 15.08 | 14.65 | 15.06 | 1,263,102 | +0.58(+3.99%) |
Oct 28, 2009 | 14.98 | 15.13 | 14.45 | 14.49 | 1,880,596 | -0.43(-2.87%) |
Oct 27, 2009 | 15.05 | 15.26 | 14.88 | 14.91 | 1,504,555 | -0.02(-0.15%) |
Oct 26, 2009 | 15.17 | 15.45 | 14.92 | 14.94 | 1,488,563 | -0.17(-1.10%) |
Oct 23, 2009 | 15.15 | 15.17 | 15.00 | 15.10 | 1,643,684 | -0.33(-2.12%) |
Oct 22, 2009 | 15.05 | 15.46 | 14.76 | 15.43 | 1,538,928 | +0.37(+2.43%) |
Oct 21, 2009 | 15.31 | 15.61 | 15.02 | 15.06 | 1,217,833 | -0.24(-1.60%) |
Oct 20, 2009 | 15.31 | 15.42 | 15.26 | 15.31 | 897,128 | -0.25(-1.61%) |
Oct 19, 2009 | 15.47 | 15.63 | 15.34 | 15.56 | 768,582 | +0.14(+0.90%) |
Oct 16, 2009 | 15.69 | 15.78 | 15.36 | 15.42 | 773,031 | -0.40(-2.53%) |
Oct 15, 2009 | 15.97 | 16.00 | 15.81 | 15.82 | 646,522 | -0.26(-1.59%) |
Oct 14, 2009 | 15.91 | 16.12 | 15.75 | 16.07 | 954,621 | +0.39(+2.48%) |
Oct 13, 2009 | 15.97 | 16.03 | 15.58 | 15.68 | 664,657 | -0.36(-2.25%) |
Oct 12, 2009 | 16.13 | 16.30 | 15.99 | 16.05 | 435,686 | -0.06(-0.34%) |
Oct 09, 2009 | 15.95 | 16.16 | 15.78 | 16.10 | 587,822 | +0.09(+0.55%) |
Oct 08, 2009 | 15.79 | 16.11 | 15.62 | 16.01 | 1,134,551 | +0.34(+2.16%) |
Oct 07, 2009 | 15.58 | 15.74 | 15.50 | 15.67 | 954,628 | -0.03(-0.21%) |
Oct 06, 2009 | 15.93 | 16.02 | 15.52 | 15.71 | 1,626,719 | +0.07(+0.43%) |
Oct 05, 2009 | 15.32 | 15.75 | 15.30 | 15.64 | 1,246,545 | +0.38(+2.51%) |
Oct 02, 2009 | 15.15 | 15.63 | 15.04 | 15.26 | 1,456,870 | -0.23(-1.51%) |
Oct 01, 2009 | 15.93 | 16.06 | 15.46 | 15.49 | 1,966,526 | -0.50(-3.13%) |
Sep 30, 2009 | 16.24 | 16.38 | 15.82 | 15.99 | 1,030,021 | -0.18(-1.13%) |
Sep 29, 2009 | 16.37 | 16.61 | 16.16 | 16.17 | 919,505 | +0.09(+0.55%) |
Sep 28, 2009 | 15.67 | 16.47 | 15.55 | 16.08 | 1,097,987 | +0.51(+3.28%) |
Sep 25, 2009 | 15.66 | 15.78 | 15.43 | 15.57 | 1,577,938 | -0.10(-0.64%) |
Sep 24, 2009 | 16.20 | 16.31 | 15.51 | 15.67 | 2,097,453 | -0.47(-2.89%) |
Sep 23, 2009 | 16.78 | 16.79 | 16.11 | 16.14 | 1,658,461 | -0.53(-3.16%) |
Sep 22, 2009 | 16.27 | 16.71 | 16.26 | 16.67 | 1,975,728 | +0.56(+3.45%) |
Sep 21, 2009 | 16.07 | 16.34 | 16.05 | 16.11 | 2,581,903 | +0.06(+0.35%) |
Sep 18, 2009 | 15.92 | 16.13 | 15.79 | 16.06 | 1,469,822 | +0.14(+0.87%) |
Sep 17, 2009 | 16.06 | 16.24 | 15.75 | 15.92 | 1,434,549 | +0.25(+1.59%) |
Sep 16, 2009 | 15.65 | 16.16 | 15.53 | 15.67 | 1,513,941 | +0.09(+0.57%) |
Sep 15, 2009 | 15.45 | 15.68 | 15.29 | 15.58 | 2,198,020 | +0.12(+0.79%) |
Sep 14, 2009 | 14.86 | 15.51 | 14.79 | 15.46 | 1,442,564 | +0.48(+3.23%) |
Sep 11, 2009 | 14.99 | 15.03 | 14.70 | 14.97 | 913,936 | -0.16(-1.03%) |
Sep 10, 2009 | 15.06 | 15.15 | 14.95 | 15.13 | 1,808,009 | +0.05(+0.33%) |
Sep 09, 2009 | 14.94 | 15.15 | 14.84 | 15.08 | 1,534,502 | +0.09(+0.63%) |
Sep 08, 2009 | 14.71 | 15.00 | 14.57 | 14.99 | 797,090 | +0.53(+3.69%) |
Sep 04, 2009 | 14.36 | 14.47 | 14.07 | 14.45 | 645,882 | +0.12(+0.81%) |
Sep 03, 2009 | 14.20 | 14.34 | 13.95 | 14.34 | 626,013 | +0.30(+2.14%) |
Sep 02, 2009 | 14.20 | 14.32 | 14.00 | 14.04 | 864,481 | -0.33(-2.28%) |
Sep 01, 2009 | 14.78 | 14.99 | 14.33 | 14.36 | 1,814,882 | -0.61(-4.04%) |
Aug 31, 2009 | 14.78 | 15.02 | 14.71 | 14.97 | 1,167,976 | +0.00(+0.00%) |
Aug 28, 2009 | 15.12 | 15.19 | 14.84 | 14.97 | 812,288 | -0.04(-0.30%) |
Aug 27, 2009 | 15.06 | 15.08 | 14.79 | 15.01 | 952,517 | -0.07(-0.44%) |
Aug 26, 2009 | 15.03 | 15.12 | 14.88 | 15.08 | 1,161,053 | +0.07(+0.48%) |
Aug 25, 2009 | 14.97 | 15.07 | 14.82 | 15.01 | 1,807,872 | +0.18(+1.24%) |
Aug 24, 2009 | 14.96 | 15.00 | 14.71 | 14.82 | 1,197,324 | -0.03(-0.22%) |
Aug 21, 2009 | 14.69 | 15.12 | 14.58 | 14.86 | 1,171,078 | +0.35(+2.41%) |
Aug 20, 2009 | 14.02 | 14.52 | 13.98 | 14.51 | 936,902 | +0.48(+3.44%) |
Aug 19, 2009 | 13.90 | 14.06 | 13.79 | 14.02 | 613,617 | -0.06(-0.43%) |
Aug 18, 2009 | 14.13 | 14.20 | 13.82 | 14.09 | 956,968 | -0.03(-0.19%) |
Aug 17, 2009 | 14.10 | 14.32 | 13.90 | 14.11 | 1,422,220 | -0.69(-4.65%) |
Aug 14, 2009 | 14.94 | 15.02 | 14.52 | 14.80 | 936,225 | -0.21(-1.41%) |
Aug 13, 2009 | 15.12 | 15.34 | 14.83 | 15.01 | 922,839 | -0.03(-0.22%) |
Aug 12, 2009 | 14.81 | 15.35 | 14.79 | 15.05 | 1,189,973 | +0.22(+1.46%) |
Aug 11, 2009 | 15.13 | 15.25 | 14.63 | 14.83 | 1,195,339 | -0.48(-3.12%) |
Aug 10, 2009 | 15.61 | 15.71 | 15.17 | 15.31 | 1,239,313 | -0.39(-2.48%) |
Aug 07, 2009 | 15.32 | 16.04 | 15.27 | 15.70 | 2,064,842 | +0.53(+3.48%) |
Aug 06, 2009 | 15.13 | 15.45 | 14.72 | 15.17 | 3,359,388 | +0.07(+0.44%) |
Aug 05, 2009 | 14.71 | 15.12 | 14.65 | 15.10 | 2,719,719 | +0.38(+2.60%) |
Aug 04, 2009 | 14.20 | 14.83 | 14.11 | 14.72 | 3,334,506 | +0.33(+2.32%) |