Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.29 | 14.29 | 13.76 | 13.76 | 15,998,593 | -0.52(-3.61%) |
Oct 29, 2009 | 13.87 | 14.34 | 13.87 | 14.28 | 11,247,612 | +0.53(+3.85%) |
Oct 28, 2009 | 14.10 | 14.34 | 13.74 | 13.75 | 16,120,195 | -0.48(-3.40%) |
Oct 27, 2009 | 14.49 | 14.56 | 14.10 | 14.23 | 13,636,501 | -0.27(-1.87%) |
Oct 26, 2009 | 14.26 | 14.62 | 14.20 | 14.51 | 15,405,391 | +0.30(+2.13%) |
Oct 23, 2009 | 14.22 | 14.29 | 14.14 | 14.20 | 12,770,899 | -0.20(-1.39%) |
Oct 22, 2009 | 14.37 | 14.56 | 14.31 | 14.40 | 17,703,838 | -0.02(-0.13%) |
Oct 21, 2009 | 14.53 | 14.88 | 14.41 | 14.42 | 19,745,194 | -0.15(-1.06%) |
Oct 20, 2009 | 14.62 | 14.69 | 14.55 | 14.58 | 9,034,402 | -0.39(-2.63%) |
Oct 19, 2009 | 14.91 | 15.07 | 14.80 | 14.97 | 8,824,597 | +0.16(+1.09%) |
Oct 16, 2009 | 14.69 | 14.94 | 14.54 | 14.81 | 11,657,803 | +0.11(+0.75%) |
Oct 15, 2009 | 14.85 | 14.89 | 14.62 | 14.70 | 10,072,053 | -0.12(-0.78%) |
Oct 14, 2009 | 14.76 | 14.91 | 14.54 | 14.81 | 12,916,596 | +0.21(+1.41%) |
Oct 13, 2009 | 14.46 | 14.61 | 14.38 | 14.61 | 11,879,307 | +0.13(+0.89%) |
Oct 12, 2009 | 14.38 | 14.55 | 14.32 | 14.48 | 8,575,495 | +0.14(+0.94%) |
Oct 09, 2009 | 14.33 | 14.37 | 14.20 | 14.34 | 7,025,241 | +0.07(+0.52%) |
Oct 08, 2009 | 13.90 | 14.30 | 13.81 | 14.27 | 22,416,208 | +0.33(+2.35%) |
Oct 07, 2009 | 14.26 | 14.31 | 13.82 | 13.94 | 16,547,750 | -0.28(-1.94%) |
Oct 06, 2009 | 13.74 | 14.25 | 13.61 | 14.22 | 33,606,724 | +0.62(+4.53%) |
Oct 05, 2009 | 13.47 | 13.75 | 13.36 | 13.60 | 16,850,084 | +0.23(+1.73%) |
Oct 02, 2009 | 13.45 | 13.60 | 13.35 | 13.37 | 13,299,925 | -0.18(-1.33%) |
Oct 01, 2009 | 13.77 | 13.83 | 13.40 | 13.55 | 14,059,011 | -0.20(-1.45%) |
Sep 30, 2009 | 13.76 | 13.81 | 13.51 | 13.75 | 16,718,076 | -0.03(-0.23%) |
Sep 29, 2009 | 14.11 | 14.28 | 13.75 | 13.78 | 19,238,972 | -0.30(-2.10%) |
Sep 28, 2009 | 13.88 | 14.14 | 13.72 | 14.08 | 7,812,756 | +0.28(+2.00%) |
Sep 25, 2009 | 14.01 | 14.12 | 13.71 | 13.80 | 13,809,855 | -0.25(-1.78%) |
Sep 24, 2009 | 14.25 | 14.26 | 13.92 | 14.05 | 11,030,040 | -0.12(-0.82%) |
Sep 23, 2009 | 14.49 | 14.55 | 14.12 | 14.17 | 17,423,202 | -0.32(-2.22%) |
Sep 22, 2009 | 14.28 | 14.53 | 14.28 | 14.49 | 12,865,860 | +0.26(+1.85%) |
Sep 21, 2009 | 14.01 | 14.31 | 13.97 | 14.23 | 11,269,656 | +0.08(+0.54%) |
Sep 18, 2009 | 14.33 | 14.35 | 14.10 | 14.15 | 14,937,864 | -0.12(-0.85%) |
Sep 17, 2009 | 13.94 | 14.38 | 13.90 | 14.27 | 19,178,020 | +0.54(+3.93%) |
Sep 16, 2009 | 13.79 | 14.12 | 13.69 | 13.73 | 13,783,975 | -0.08(-0.55%) |
Sep 15, 2009 | 13.91 | 13.92 | 13.60 | 13.81 | 13,316,486 | -0.12(-0.83%) |
Sep 14, 2009 | 13.70 | 13.93 | 13.67 | 13.92 | 10,013,396 | +0.04(+0.32%) |
Sep 11, 2009 | 13.95 | 13.97 | 13.75 | 13.88 | 10,679,884 | -0.04(-0.32%) |
Sep 10, 2009 | 13.86 | 13.96 | 13.67 | 13.92 | 10,194,053 | +0.07(+0.51%) |
Sep 09, 2009 | 13.85 | 13.99 | 13.73 | 13.85 | 13,508,515 | -0.03(-0.19%) |
Sep 08, 2009 | 13.90 | 13.98 | 13.67 | 13.88 | 17,528,872 | +0.31(+2.27%) |
Sep 04, 2009 | 13.49 | 13.67 | 13.35 | 13.57 | 16,733,375 | -0.04(-0.28%) |
Sep 03, 2009 | 13.22 | 13.66 | 13.17 | 13.61 | 36,326,040 | +0.96(+7.57%) |
Sep 02, 2009 | 12.66 | 12.84 | 12.57 | 12.65 | 19,137,604 | -0.03(-0.25%) |
Sep 01, 2009 | 12.68 | 12.96 | 12.49 | 12.68 | 20,629,456 | +0.06(+0.46%) |
Aug 31, 2009 | 12.66 | 12.77 | 12.53 | 12.63 | 11,633,422 | -0.18(-1.40%) |
Aug 28, 2009 | 12.93 | 12.93 | 12.69 | 12.81 | 13,989,603 | -0.01(-0.10%) |
Aug 27, 2009 | 12.71 | 12.87 | 12.57 | 12.82 | 11,263,992 | +0.07(+0.55%) |
Aug 26, 2009 | 12.73 | 12.90 | 12.66 | 12.75 | 15,190,867 | -0.08(-0.60%) |
Aug 25, 2009 | 12.52 | 13.01 | 12.43 | 12.82 | 17,792,528 | +0.39(+3.10%) |
Aug 24, 2009 | 12.48 | 12.57 | 12.28 | 12.44 | 13,445,948 | -0.08(-0.62%) |
Aug 21, 2009 | 12.50 | 12.64 | 12.25 | 12.52 | 26,927,854 | +0.40(+3.34%) |
Aug 20, 2009 | 12.03 | 12.14 | 11.90 | 12.11 | 15,186,617 | +0.15(+1.29%) |
Aug 19, 2009 | 11.77 | 12.02 | 11.76 | 11.96 | 11,879,089 | +0.06(+0.49%) |
Aug 18, 2009 | 11.50 | 11.97 | 11.50 | 11.90 | 10,674,829 | +0.25(+2.10%) |
Aug 17, 2009 | 11.86 | 11.86 | 11.62 | 11.65 | 11,126,724 | -0.41(-3.42%) |
Aug 14, 2009 | 12.12 | 12.44 | 11.96 | 12.07 | 18,553,180 | +0.07(+0.59%) |
Aug 13, 2009 | 11.80 | 12.00 | 11.51 | 12.00 | 16,477,167 | +0.26(+2.25%) |
Aug 12, 2009 | 11.57 | 11.81 | 11.50 | 11.73 | 8,533,400 | +0.11(+0.94%) |
Aug 11, 2009 | 11.55 | 11.71 | 11.37 | 11.62 | 7,480,239 | +0.10(+0.84%) |
Aug 10, 2009 | 11.91 | 11.92 | 11.43 | 11.53 | 11,117,556 | -0.41(-3.44%) |
Aug 07, 2009 | 11.72 | 11.97 | 11.55 | 11.94 | 14,217,440 | +0.28(+2.43%) |
Aug 06, 2009 | 11.24 | 11.80 | 11.17 | 11.65 | 22,102,588 | +0.88(+8.17%) |
Aug 05, 2009 | 10.69 | 10.85 | 10.43 | 10.77 | 13,305,240 | +0.12(+1.12%) |
Aug 04, 2009 | 11.01 | 11.03 | 10.59 | 10.66 | 14,780,139 | -0.38(-3.41%) |