Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.46 | 13.46 | 12.93 | 13.06 | 2,831,420 | -0.45(-3.33%) |
Oct 29, 2009 | 13.27 | 13.55 | 13.07 | 13.51 | 2,356,559 | +0.38(+2.90%) |
Oct 28, 2009 | 13.72 | 13.72 | 13.06 | 13.13 | 1,441,941 | -0.71(-5.15%) |
Oct 27, 2009 | 13.98 | 14.05 | 13.79 | 13.84 | 1,335,482 | -0.10(-0.72%) |
Oct 26, 2009 | 14.26 | 14.52 | 13.81 | 13.94 | 1,497,248 | -0.30(-2.11%) |
Oct 23, 2009 | 14.24 | 14.27 | 14.14 | 14.24 | 1,182,883 | -0.22(-1.51%) |
Oct 22, 2009 | 14.10 | 14.50 | 13.81 | 14.46 | 2,643,876 | +0.27(+1.89%) |
Oct 21, 2009 | 14.37 | 14.51 | 14.19 | 14.19 | 2,000,998 | -0.24(-1.65%) |
Oct 20, 2009 | 14.44 | 14.49 | 14.40 | 14.43 | 1,494,959 | -0.04(-0.26%) |
Oct 19, 2009 | 14.41 | 14.53 | 14.34 | 14.47 | 1,694,988 | +0.18(+1.22%) |
Oct 16, 2009 | 14.37 | 14.40 | 14.16 | 14.29 | 1,633,249 | -0.24(-1.63%) |
Oct 15, 2009 | 14.33 | 14.60 | 14.26 | 14.53 | 2,193,512 | +0.01(+0.04%) |
Oct 14, 2009 | 14.60 | 14.67 | 14.45 | 14.52 | 3,147,022 | +0.24(+1.71%) |
Oct 13, 2009 | 14.34 | 14.55 | 14.12 | 14.28 | 2,301,475 | -0.02(-0.13%) |
Oct 12, 2009 | 14.47 | 14.53 | 14.19 | 14.30 | 1,006,559 | -0.07(-0.52%) |
Oct 09, 2009 | 14.74 | 14.90 | 14.27 | 14.37 | 3,214,665 | -0.33(-2.25%) |
Oct 08, 2009 | 14.28 | 15.03 | 14.25 | 14.70 | 5,255,902 | +0.56(+3.93%) |
Oct 07, 2009 | 14.02 | 14.19 | 13.89 | 14.15 | 1,161,346 | +0.07(+0.53%) |
Oct 06, 2009 | 13.91 | 14.27 | 13.81 | 14.07 | 1,925,547 | +0.31(+2.22%) |
Oct 05, 2009 | 13.63 | 13.82 | 13.40 | 13.77 | 1,224,133 | +0.34(+2.51%) |
Oct 02, 2009 | 13.14 | 13.59 | 12.99 | 13.43 | 1,994,738 | +0.01(+0.05%) |
Oct 01, 2009 | 14.19 | 14.27 | 13.40 | 13.42 | 2,805,045 | -0.77(-5.42%) |
Sep 30, 2009 | 14.51 | 14.51 | 13.97 | 14.19 | 1,632,479 | -0.03(-0.18%) |
Sep 29, 2009 | 14.22 | 14.35 | 14.11 | 14.22 | 2,024,284 | +0.06(+0.40%) |
Sep 28, 2009 | 13.96 | 14.27 | 13.81 | 14.16 | 1,720,456 | +0.30(+2.16%) |
Sep 25, 2009 | 13.87 | 13.97 | 13.79 | 13.86 | 1,366,689 | +0.01(+0.07%) |
Sep 24, 2009 | 14.85 | 14.94 | 13.75 | 13.85 | 3,285,200 | -0.94(-6.36%) |
Sep 23, 2009 | 15.04 | 15.12 | 14.77 | 14.79 | 3,151,669 | -0.24(-1.62%) |
Sep 22, 2009 | 14.71 | 15.06 | 14.50 | 15.04 | 2,045,122 | +0.53(+3.62%) |
Sep 21, 2009 | 14.55 | 14.64 | 14.24 | 14.51 | 2,290,552 | -0.30(-2.03%) |
Sep 18, 2009 | 15.00 | 15.00 | 14.68 | 14.81 | 1,685,203 | -0.06(-0.38%) |
Sep 17, 2009 | 14.90 | 15.21 | 14.75 | 14.87 | 3,771,837 | +0.26(+1.80%) |
Sep 16, 2009 | 14.12 | 14.84 | 14.10 | 14.60 | 3,024,699 | +0.52(+3.68%) |
Sep 15, 2009 | 13.85 | 14.13 | 13.70 | 14.09 | 1,464,560 | +0.34(+2.45%) |
Sep 14, 2009 | 13.35 | 13.79 | 13.35 | 13.75 | 1,444,623 | +0.16(+1.15%) |
Sep 11, 2009 | 13.55 | 13.67 | 13.37 | 13.59 | 1,494,430 | +0.12(+0.88%) |
Sep 10, 2009 | 13.24 | 13.50 | 13.20 | 13.47 | 2,600,953 | +0.19(+1.46%) |
Sep 09, 2009 | 13.65 | 13.65 | 13.24 | 13.28 | 2,542,829 | -0.33(-2.39%) |
Sep 08, 2009 | 13.70 | 13.80 | 13.45 | 13.60 | 1,577,379 | +0.19(+1.40%) |
Sep 04, 2009 | 13.14 | 13.42 | 13.05 | 13.42 | 1,717,284 | +0.33(+2.48%) |
Sep 03, 2009 | 12.99 | 13.18 | 12.72 | 13.09 | 1,891,387 | +0.40(+3.15%) |
Sep 02, 2009 | 12.74 | 12.87 | 12.62 | 12.69 | 4,909,919 | -0.14(-1.07%) |
Sep 01, 2009 | 13.33 | 13.58 | 12.72 | 12.83 | 4,969,634 | +0.12(+0.98%) |
Aug 31, 2009 | 12.72 | 12.74 | 12.41 | 12.71 | 1,692,900 | -0.17(-1.36%) |
Aug 28, 2009 | 12.99 | 13.09 | 12.72 | 12.88 | 1,341,653 | +0.00(+0.00%) |
Aug 27, 2009 | 12.90 | 12.91 | 12.50 | 12.88 | 1,642,798 | -0.08(-0.63%) |
Aug 26, 2009 | 12.94 | 13.10 | 12.68 | 12.96 | 2,135,064 | +0.03(+0.19%) |
Aug 25, 2009 | 13.04 | 13.25 | 12.89 | 12.94 | 2,757,060 | +0.09(+0.68%) |
Aug 24, 2009 | 13.29 | 13.32 | 12.79 | 12.85 | 1,530,355 | -0.29(-2.23%) |
Aug 21, 2009 | 13.00 | 13.17 | 12.77 | 13.14 | 1,917,537 | +0.37(+2.89%) |
Aug 20, 2009 | 12.77 | 12.79 | 12.62 | 12.77 | 1,295,315 | +0.09(+0.74%) |
Aug 19, 2009 | 12.46 | 12.71 | 12.29 | 12.68 | 1,865,031 | +0.07(+0.55%) |
Aug 18, 2009 | 12.18 | 12.69 | 12.18 | 12.61 | 1,901,121 | +0.55(+4.56%) |
Aug 17, 2009 | 12.18 | 12.26 | 11.88 | 12.06 | 2,016,664 | -0.44(-3.50%) |
Aug 14, 2009 | 12.65 | 12.70 | 12.36 | 12.50 | 1,688,912 | -0.09(-0.70%) |
Aug 13, 2009 | 12.79 | 12.79 | 12.52 | 12.59 | 1,928,731 | -0.09(-0.74%) |
Aug 12, 2009 | 12.32 | 12.83 | 12.32 | 12.68 | 2,914,171 | +0.34(+2.79%) |
Aug 11, 2009 | 12.51 | 12.51 | 12.28 | 12.34 | 1,936,372 | -0.31(-2.42%) |
Aug 10, 2009 | 12.61 | 12.69 | 12.44 | 12.64 | 1,944,919 | +0.02(+0.15%) |
Aug 07, 2009 | 12.77 | 13.10 | 12.54 | 12.62 | 2,984,607 | -0.10(-0.79%) |
Aug 06, 2009 | 13.26 | 13.30 | 12.61 | 12.72 | 2,781,708 | -0.40(-3.05%) |
Aug 05, 2009 | 12.94 | 13.17 | 12.89 | 13.12 | 2,144,166 | +0.22(+1.74%) |
Aug 04, 2009 | 13.37 | 13.44 | 12.77 | 12.90 | 4,522,875 | -0.48(-3.60%) |