Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.51 | 15.69 | 14.91 | 15.25 | 11,382,543 | -0.34(-2.20%) |
Oct 29, 2009 | 15.38 | 15.74 | 15.15 | 15.59 | 9,502,172 | +0.52(+3.43%) |
Oct 28, 2009 | 15.33 | 15.55 | 15.04 | 15.07 | 10,900,879 | -0.27(-1.73%) |
Oct 27, 2009 | 15.71 | 15.85 | 14.93 | 15.34 | 14,872,312 | -0.66(-4.13%) |
Oct 26, 2009 | 15.92 | 16.32 | 15.71 | 16.00 | 8,065,123 | +0.08(+0.49%) |
Oct 23, 2009 | 15.99 | 16.12 | 15.84 | 15.92 | 7,798,692 | -0.03(-0.18%) |
Oct 22, 2009 | 15.96 | 16.06 | 15.72 | 15.95 | 9,925,793 | -0.09(-0.56%) |
Oct 21, 2009 | 15.43 | 16.41 | 15.43 | 16.04 | 11,375,560 | +0.19(+1.18%) |
Oct 20, 2009 | 15.56 | 15.89 | 15.18 | 15.85 | 11,521,263 | +0.18(+1.17%) |
Oct 19, 2009 | 15.50 | 15.81 | 15.39 | 15.67 | 4,249,592 | +0.33(+2.15%) |
Oct 16, 2009 | 15.46 | 15.48 | 15.04 | 15.34 | 5,705,736 | -0.20(-1.29%) |
Oct 15, 2009 | 15.18 | 15.57 | 15.15 | 15.54 | 5,809,256 | +0.31(+2.03%) |
Oct 14, 2009 | 15.19 | 15.28 | 15.07 | 15.23 | 7,083,802 | +0.21(+1.38%) |
Oct 13, 2009 | 14.99 | 15.13 | 14.86 | 15.02 | 4,691,310 | -0.05(-0.35%) |
Oct 12, 2009 | 15.29 | 15.37 | 14.91 | 15.07 | 4,665,659 | -0.09(-0.62%) |
Oct 09, 2009 | 15.08 | 15.22 | 14.99 | 15.17 | 5,680,188 | -0.06(-0.40%) |
Oct 08, 2009 | 15.09 | 15.47 | 14.97 | 15.23 | 5,672,192 | +0.41(+2.75%) |
Oct 07, 2009 | 15.00 | 15.00 | 14.65 | 14.82 | 5,436,679 | -0.05(-0.36%) |
Oct 06, 2009 | 14.68 | 15.19 | 14.59 | 14.87 | 7,879,679 | +0.30(+2.04%) |
Oct 05, 2009 | 14.58 | 14.73 | 14.38 | 14.58 | 9,144,920 | +0.07(+0.51%) |
Oct 02, 2009 | 14.39 | 14.65 | 14.22 | 14.50 | 9,061,889 | -0.04(-0.25%) |
Oct 01, 2009 | 15.21 | 15.31 | 14.52 | 14.54 | 9,335,040 | -0.83(-5.41%) |
Sep 30, 2009 | 15.49 | 15.57 | 14.96 | 15.37 | 6,462,251 | -0.11(-0.68%) |
Sep 29, 2009 | 15.48 | 15.68 | 15.28 | 15.48 | 3,574,993 | +0.01(+0.08%) |
Sep 28, 2009 | 15.27 | 15.66 | 15.13 | 15.46 | 4,776,598 | +0.34(+2.26%) |
Sep 25, 2009 | 15.00 | 15.39 | 15.00 | 15.12 | 5,597,544 | -0.12(-0.78%) |
Sep 24, 2009 | 15.45 | 15.56 | 15.04 | 15.24 | 8,885,221 | -0.17(-1.09%) |
Sep 23, 2009 | 15.68 | 15.71 | 15.24 | 15.41 | 20,553,260 | -0.22(-1.43%) |
Sep 22, 2009 | 15.84 | 16.02 | 15.61 | 15.63 | 10,403,960 | -0.19(-1.21%) |
Sep 21, 2009 | 15.98 | 16.17 | 15.77 | 15.82 | 7,041,283 | -0.33(-2.04%) |
Sep 18, 2009 | 16.29 | 16.30 | 15.94 | 16.15 | 9,913,241 | -0.04(-0.28%) |
Sep 17, 2009 | 16.03 | 16.30 | 16.00 | 16.20 | 8,567,126 | +0.09(+0.53%) |
Sep 16, 2009 | 15.93 | 16.23 | 15.74 | 16.11 | 8,698,402 | +0.12(+0.76%) |
Sep 15, 2009 | 15.79 | 16.08 | 15.79 | 15.99 | 6,341,657 | -0.06(-0.36%) |
Sep 14, 2009 | 15.59 | 16.12 | 15.56 | 16.05 | 7,071,954 | +0.33(+2.13%) |
Sep 11, 2009 | 15.50 | 15.86 | 15.50 | 15.71 | 7,255,448 | +0.10(+0.63%) |
Sep 10, 2009 | 15.41 | 15.67 | 15.20 | 15.61 | 7,896,409 | +0.09(+0.58%) |
Sep 09, 2009 | 15.01 | 15.63 | 14.91 | 15.52 | 10,727,305 | +0.46(+3.08%) |
Sep 08, 2009 | 14.85 | 15.24 | 14.85 | 15.06 | 5,777,005 | +0.22(+1.46%) |
Sep 04, 2009 | 14.44 | 14.91 | 14.29 | 14.84 | 7,226,158 | +0.39(+2.71%) |
Sep 03, 2009 | 14.32 | 14.49 | 14.20 | 14.45 | 6,070,648 | +0.17(+1.20%) |
Sep 02, 2009 | 14.30 | 14.40 | 14.01 | 14.28 | 8,524,367 | -0.02(-0.11%) |
Sep 01, 2009 | 14.66 | 15.25 | 14.23 | 14.30 | 10,042,257 | -0.44(-3.01%) |
Aug 31, 2009 | 14.84 | 14.88 | 14.58 | 14.74 | 6,029,225 | -0.22(-1.47%) |
Aug 28, 2009 | 15.13 | 15.26 | 14.77 | 14.96 | 5,509,050 | -0.04(-0.24%) |
Aug 27, 2009 | 14.97 | 15.14 | 14.66 | 15.00 | 7,249,496 | -0.04(-0.27%) |
Aug 26, 2009 | 15.24 | 15.33 | 14.91 | 15.04 | 5,618,551 | -0.25(-1.63%) |
Aug 25, 2009 | 15.04 | 15.45 | 15.04 | 15.29 | 7,756,786 | +0.24(+1.63%) |
Aug 24, 2009 | 15.18 | 15.39 | 14.95 | 15.04 | 5,786,291 | -0.11(-0.73%) |
Aug 21, 2009 | 14.66 | 15.32 | 14.51 | 15.15 | 11,761,974 | +0.67(+4.64%) |
Aug 20, 2009 | 14.37 | 14.57 | 14.24 | 14.48 | 7,402,682 | +0.09(+0.65%) |
Aug 19, 2009 | 14.34 | 14.52 | 13.92 | 14.39 | 6,962,063 | +0.06(+0.40%) |
Aug 18, 2009 | 13.80 | 14.35 | 13.78 | 14.33 | 8,780,965 | +0.64(+4.70%) |
Aug 17, 2009 | 14.07 | 14.07 | 13.67 | 13.69 | 7,875,473 | -0.66(-4.58%) |
Aug 14, 2009 | 14.85 | 14.96 | 14.13 | 14.34 | 9,282,661 | -0.61(-4.06%) |
Aug 13, 2009 | 14.83 | 15.04 | 14.51 | 14.95 | 7,708,708 | +0.27(+1.83%) |
Aug 12, 2009 | 14.13 | 14.86 | 14.13 | 14.68 | 7,968,358 | +0.44(+3.12%) |
Aug 11, 2009 | 14.43 | 14.47 | 14.13 | 14.24 | 6,134,922 | -0.37(-2.54%) |
Aug 10, 2009 | 14.59 | 14.82 | 14.46 | 14.61 | 6,791,906 | -0.10(-0.67%) |
Aug 07, 2009 | 14.50 | 14.77 | 14.31 | 14.71 | 7,619,668 | +0.49(+3.41%) |
Aug 06, 2009 | 14.25 | 14.42 | 14.08 | 14.22 | 6,803,879 | -0.01(-0.06%) |
Aug 05, 2009 | 14.42 | 14.50 | 13.92 | 14.23 | 7,218,320 | -0.15(-1.08%) |
Aug 04, 2009 | 14.23 | 14.43 | 14.12 | 14.38 | 7,702,566 | +0.03(+0.23%) |