Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.82 | 13.92 | 13.60 | 13.63 | 19,302,482 | -0.25(-1.80%) |
Oct 29, 2009 | 13.91 | 13.92 | 13.77 | 13.88 | 16,223,106 | +0.03(+0.18%) |
Oct 28, 2009 | 13.77 | 14.03 | 13.76 | 13.85 | 16,282,047 | +0.03(+0.18%) |
Oct 27, 2009 | 13.73 | 13.95 | 13.71 | 13.83 | 17,376,524 | +0.13(+0.91%) |
Oct 26, 2009 | 13.92 | 14.15 | 13.67 | 13.70 | 19,900,358 | -0.20(-1.44%) |
Oct 23, 2009 | 13.88 | 13.92 | 13.83 | 13.90 | 16,996,618 | -0.14(-0.98%) |
Oct 22, 2009 | 14.15 | 14.17 | 13.83 | 14.04 | 22,644,496 | -0.14(-1.01%) |
Oct 21, 2009 | 14.40 | 14.44 | 14.08 | 14.18 | 20,611,734 | -0.22(-1.52%) |
Oct 20, 2009 | 14.40 | 14.47 | 14.38 | 14.40 | 19,453,394 | +0.04(+0.31%) |
Oct 19, 2009 | 14.36 | 14.45 | 14.26 | 14.36 | 18,378,950 | +0.06(+0.39%) |
Oct 16, 2009 | 14.39 | 14.47 | 14.27 | 14.30 | 20,372,890 | -0.21(-1.42%) |
Oct 15, 2009 | 14.29 | 14.52 | 14.28 | 14.51 | 20,027,204 | +0.17(+1.18%) |
Oct 14, 2009 | 14.17 | 14.37 | 14.14 | 14.34 | 13,651,801 | +0.21(+1.50%) |
Oct 13, 2009 | 14.17 | 14.23 | 14.08 | 14.13 | 15,558,405 | -0.06(-0.44%) |
Oct 12, 2009 | 14.19 | 14.28 | 14.15 | 14.19 | 10,325,274 | +0.14(+1.02%) |
Oct 09, 2009 | 13.92 | 14.05 | 13.88 | 14.05 | 15,614,948 | +0.08(+0.58%) |
Oct 08, 2009 | 14.05 | 14.12 | 13.94 | 13.97 | 10,998,821 | +0.01(+0.09%) |
Oct 07, 2009 | 14.03 | 14.03 | 13.87 | 13.95 | 11,997,709 | -0.09(-0.62%) |
Oct 06, 2009 | 13.97 | 14.08 | 13.93 | 14.04 | 14,728,884 | +0.16(+1.17%) |
Oct 05, 2009 | 13.98 | 13.98 | 13.85 | 13.88 | 12,064,265 | -0.04(-0.27%) |
Oct 02, 2009 | 13.78 | 13.97 | 13.75 | 13.92 | 15,558,882 | +0.10(+0.72%) |
Oct 01, 2009 | 14.07 | 14.08 | 13.82 | 13.82 | 23,065,228 | -0.26(-1.86%) |
Sep 30, 2009 | 14.22 | 14.26 | 13.97 | 14.08 | 25,242,340 | -0.23(-1.57%) |
Sep 29, 2009 | 14.23 | 14.42 | 14.16 | 14.30 | 23,883,556 | -0.03(-0.22%) |
Sep 28, 2009 | 14.08 | 14.36 | 14.03 | 14.34 | 13,047,295 | +0.32(+2.28%) |
Sep 25, 2009 | 14.05 | 14.13 | 13.99 | 14.02 | 17,581,024 | -0.01(-0.04%) |
Sep 24, 2009 | 13.95 | 14.07 | 13.93 | 14.02 | 16,138,163 | +0.12(+0.85%) |
Sep 23, 2009 | 13.98 | 14.14 | 13.89 | 13.90 | 16,912,540 | -0.02(-0.13%) |
Sep 22, 2009 | 14.19 | 14.19 | 13.92 | 13.92 | 16,276,901 | -0.19(-1.33%) |
Sep 21, 2009 | 14.06 | 14.20 | 13.95 | 14.11 | 12,801,463 | +0.03(+0.22%) |
Sep 18, 2009 | 14.06 | 14.13 | 13.96 | 14.08 | 21,527,344 | +0.11(+0.81%) |
Sep 17, 2009 | 14.03 | 14.08 | 13.88 | 13.97 | 14,515,146 | -0.07(-0.50%) |
Sep 16, 2009 | 13.91 | 14.15 | 13.92 | 14.04 | 17,868,800 | +0.13(+0.91%) |
Sep 15, 2009 | 13.99 | 14.02 | 13.84 | 13.91 | 12,742,133 | -0.09(-0.63%) |
Sep 14, 2009 | 13.95 | 14.03 | 13.90 | 14.00 | 10,734,001 | +0.06(+0.40%) |
Sep 11, 2009 | 13.97 | 14.06 | 13.91 | 13.94 | 11,777,809 | +0.03(+0.18%) |
Sep 10, 2009 | 13.96 | 13.98 | 13.83 | 13.92 | 13,803,827 | -0.01(-0.09%) |
Sep 09, 2009 | 13.73 | 14.02 | 13.72 | 13.93 | 12,706,650 | +0.16(+1.13%) |
Sep 08, 2009 | 13.77 | 13.85 | 13.66 | 13.77 | 14,751,811 | +0.02(+0.14%) |
Sep 04, 2009 | 13.65 | 13.77 | 13.59 | 13.75 | 9,589,075 | +0.14(+1.06%) |
Sep 03, 2009 | 13.66 | 13.66 | 13.47 | 13.61 | 12,679,919 | +0.03(+0.18%) |
Sep 02, 2009 | 13.57 | 13.66 | 13.49 | 13.58 | 12,570,999 | +0.03(+0.18%) |
Sep 01, 2009 | 13.77 | 13.87 | 13.48 | 13.56 | 21,183,684 | -0.28(-1.99%) |
Aug 31, 2009 | 13.72 | 13.85 | 13.55 | 13.83 | 21,324,426 | +0.01(+0.04%) |
Aug 28, 2009 | 14.05 | 14.07 | 13.73 | 13.83 | 25,205,904 | -0.41(-2.90%) |
Aug 27, 2009 | 14.26 | 14.30 | 14.15 | 14.24 | 12,869,464 | -0.08(-0.57%) |
Aug 26, 2009 | 14.34 | 14.55 | 14.27 | 14.32 | 20,008,010 | -0.03(-0.17%) |
Aug 25, 2009 | 14.07 | 14.48 | 14.06 | 14.35 | 22,304,242 | +0.23(+1.64%) |
Aug 24, 2009 | 14.18 | 14.18 | 14.03 | 14.12 | 10,845,787 | +0.01(+0.04%) |
Aug 21, 2009 | 13.98 | 14.22 | 13.97 | 14.11 | 21,115,760 | +0.20(+1.44%) |
Aug 20, 2009 | 13.90 | 13.98 | 13.83 | 13.91 | 11,744,651 | +0.04(+0.27%) |
Aug 19, 2009 | 13.50 | 13.93 | 13.50 | 13.87 | 19,919,048 | +0.26(+1.93%) |
Aug 18, 2009 | 13.58 | 13.61 | 13.44 | 13.61 | 15,310,048 | +0.12(+0.88%) |
Aug 17, 2009 | 13.52 | 13.60 | 13.43 | 13.49 | 18,202,882 | -0.14(-1.06%) |
Aug 14, 2009 | 13.66 | 13.72 | 13.47 | 13.63 | 10,969,532 | -0.03(-0.23%) |
Aug 13, 2009 | 13.72 | 13.72 | 13.48 | 13.67 | 15,979,236 | -0.02(-0.14%) |
Aug 12, 2009 | 13.72 | 13.78 | 13.65 | 13.68 | 14,134,318 | -0.05(-0.36%) |
Aug 11, 2009 | 13.69 | 13.81 | 13.62 | 13.73 | 20,697,634 | +0.06(+0.41%) |
Aug 10, 2009 | 13.68 | 13.75 | 13.60 | 13.68 | 16,816,658 | -0.01(-0.09%) |
Aug 07, 2009 | 13.70 | 13.87 | 13.63 | 13.69 | 14,839,450 | +0.11(+0.78%) |
Aug 06, 2009 | 13.60 | 13.67 | 13.51 | 13.58 | 15,538,359 | -0.01(-0.09%) |
Aug 05, 2009 | 13.73 | 13.84 | 13.51 | 13.60 | 16,714,305 | -0.06(-0.41%) |
Aug 04, 2009 | 13.68 | 13.76 | 13.57 | 13.65 | 17,004,466 | -0.00(-0.00%) |