Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.06 | 14.19 | 13.91 | 13.98 | 6,231,619 | -0.13(-0.90%) |
Oct 29, 2009 | 13.75 | 14.20 | 13.70 | 14.11 | 4,116,780 | +0.42(+3.05%) |
Oct 28, 2009 | 14.05 | 14.30 | 13.63 | 13.69 | 6,421,755 | -0.45(-3.18%) |
Oct 27, 2009 | 14.54 | 14.55 | 14.04 | 14.14 | 4,204,564 | -0.39(-2.67%) |
Oct 26, 2009 | 14.61 | 14.88 | 14.47 | 14.53 | 3,902,912 | -0.05(-0.34%) |
Oct 23, 2009 | 14.63 | 14.65 | 14.53 | 14.58 | 4,778,473 | -0.40(-2.67%) |
Oct 22, 2009 | 14.98 | 15.10 | 14.75 | 14.98 | 4,392,119 | -0.11(-0.75%) |
Oct 21, 2009 | 14.94 | 15.24 | 14.75 | 15.09 | 6,959,624 | -0.11(-0.72%) |
Oct 20, 2009 | 15.06 | 15.23 | 15.04 | 15.20 | 3,427,208 | -0.19(-1.22%) |
Oct 19, 2009 | 15.34 | 15.39 | 15.24 | 15.39 | 5,085,622 | +0.12(+0.76%) |
Oct 16, 2009 | 15.03 | 15.30 | 14.89 | 15.27 | 3,328,185 | +0.17(+1.11%) |
Oct 15, 2009 | 15.06 | 15.22 | 14.99 | 15.10 | 2,832,031 | -0.13(-0.86%) |
Oct 14, 2009 | 15.05 | 15.27 | 14.85 | 15.23 | 4,122,982 | +0.50(+3.40%) |
Oct 13, 2009 | 14.94 | 15.05 | 14.61 | 14.73 | 2,635,700 | -0.05(-0.31%) |
Oct 12, 2009 | 14.96 | 15.03 | 14.61 | 14.78 | 1,965,352 | -0.16(-1.09%) |
Oct 09, 2009 | 14.89 | 15.02 | 14.80 | 14.94 | 3,129,138 | +0.11(+0.74%) |
Oct 08, 2009 | 14.72 | 14.87 | 14.54 | 14.83 | 4,934,267 | +0.27(+1.85%) |
Oct 07, 2009 | 14.46 | 14.63 | 14.35 | 14.56 | 4,365,178 | +0.10(+0.68%) |
Oct 06, 2009 | 14.26 | 14.60 | 14.21 | 14.46 | 4,162,249 | +0.32(+2.27%) |
Oct 05, 2009 | 13.92 | 14.18 | 13.68 | 14.14 | 4,084,932 | +0.37(+2.72%) |
Oct 02, 2009 | 13.72 | 13.94 | 13.57 | 13.77 | 3,743,902 | -0.11(-0.77%) |
Oct 01, 2009 | 14.18 | 14.30 | 13.85 | 13.87 | 5,381,946 | -0.32(-2.27%) |
Sep 30, 2009 | 14.33 | 14.40 | 14.02 | 14.20 | 5,872,848 | +0.01(+0.10%) |
Sep 29, 2009 | 14.29 | 14.32 | 14.11 | 14.18 | 2,577,915 | -0.16(-1.11%) |
Sep 28, 2009 | 13.98 | 14.37 | 13.92 | 14.34 | 3,627,421 | +0.47(+3.36%) |
Sep 25, 2009 | 13.97 | 14.13 | 13.79 | 13.87 | 3,030,912 | -0.06(-0.44%) |
Sep 24, 2009 | 14.36 | 14.44 | 13.89 | 13.94 | 4,518,439 | -0.38(-2.65%) |
Sep 23, 2009 | 14.62 | 14.62 | 14.30 | 14.32 | 3,222,602 | -0.17(-1.16%) |
Sep 22, 2009 | 14.64 | 14.68 | 14.46 | 14.48 | 3,082,078 | +0.02(+0.12%) |
Sep 21, 2009 | 14.65 | 14.71 | 14.39 | 14.47 | 3,357,842 | -0.32(-2.16%) |
Sep 18, 2009 | 14.82 | 14.89 | 14.76 | 14.78 | 3,304,188 | -0.04(-0.27%) |
Sep 17, 2009 | 14.76 | 15.03 | 14.76 | 14.83 | 8,469,033 | -0.03(-0.21%) |
Sep 16, 2009 | 14.89 | 15.00 | 14.74 | 14.86 | 5,171,467 | +0.00(+0.02%) |
Sep 15, 2009 | 14.48 | 14.89 | 14.36 | 14.85 | 6,958,116 | +0.43(+2.99%) |
Sep 14, 2009 | 14.32 | 14.56 | 14.26 | 14.42 | 4,297,265 | -0.10(-0.66%) |
Sep 11, 2009 | 14.55 | 14.65 | 14.43 | 14.52 | 4,504,180 | -0.01(-0.04%) |
Sep 10, 2009 | 14.29 | 14.58 | 14.26 | 14.52 | 5,858,692 | +0.26(+1.85%) |
Sep 09, 2009 | 14.59 | 14.61 | 14.20 | 14.26 | 6,344,318 | -0.29(-2.01%) |
Sep 08, 2009 | 14.62 | 14.73 | 14.50 | 14.55 | 5,312,880 | +0.17(+1.21%) |
Sep 04, 2009 | 14.07 | 14.41 | 14.04 | 14.38 | 3,584,461 | +0.29(+2.04%) |
Sep 03, 2009 | 13.61 | 14.12 | 13.52 | 14.09 | 4,274,348 | +0.59(+4.36%) |
Sep 02, 2009 | 13.63 | 13.65 | 13.31 | 13.50 | 4,916,536 | -0.20(-1.46%) |
Sep 01, 2009 | 13.96 | 14.17 | 13.64 | 13.70 | 4,427,284 | -0.28(-2.03%) |
Aug 31, 2009 | 14.05 | 14.06 | 13.78 | 13.99 | 5,201,793 | -0.32(-2.27%) |
Aug 28, 2009 | 14.43 | 14.56 | 14.26 | 14.31 | 3,788,878 | -0.06(-0.42%) |
Aug 27, 2009 | 14.23 | 14.43 | 13.95 | 14.37 | 4,709,342 | +0.09(+0.61%) |
Aug 26, 2009 | 14.39 | 14.49 | 14.14 | 14.29 | 5,794,696 | -0.08(-0.58%) |
Aug 25, 2009 | 14.23 | 14.50 | 14.23 | 14.37 | 5,135,191 | +0.21(+1.47%) |
Aug 24, 2009 | 14.35 | 14.49 | 14.09 | 14.16 | 3,648,624 | -0.15(-1.07%) |
Aug 21, 2009 | 14.20 | 14.38 | 14.11 | 14.32 | 4,616,561 | +0.17(+1.23%) |
Aug 20, 2009 | 14.07 | 14.27 | 14.07 | 14.14 | 3,765,356 | -0.01(-0.04%) |
Aug 19, 2009 | 13.80 | 14.25 | 13.61 | 14.15 | 4,507,044 | +0.20(+1.45%) |
Aug 18, 2009 | 13.73 | 13.99 | 13.73 | 13.94 | 4,294,101 | +0.34(+2.47%) |
Aug 17, 2009 | 13.80 | 13.80 | 13.59 | 13.61 | 4,004,482 | -0.61(-4.32%) |
Aug 14, 2009 | 14.40 | 14.43 | 14.04 | 14.22 | 4,024,404 | -0.14(-1.01%) |
Aug 13, 2009 | 14.33 | 14.45 | 14.11 | 14.37 | 2,984,015 | +0.08(+0.57%) |
Aug 12, 2009 | 14.06 | 14.43 | 14.03 | 14.29 | 3,512,507 | +0.17(+1.21%) |
Aug 11, 2009 | 14.07 | 14.15 | 13.88 | 14.12 | 4,259,330 | -0.17(-1.22%) |
Aug 10, 2009 | 14.51 | 14.52 | 14.19 | 14.29 | 2,428,468 | -0.30(-2.05%) |
Aug 07, 2009 | 14.20 | 14.72 | 14.20 | 14.59 | 4,433,444 | +0.31(+2.15%) |
Aug 06, 2009 | 14.60 | 14.62 | 14.22 | 14.28 | 5,275,348 | -0.25(-1.72%) |
Aug 05, 2009 | 14.66 | 14.66 | 14.25 | 14.53 | 7,914,662 | -0.04(-0.28%) |
Aug 04, 2009 | 14.27 | 14.73 | 14.27 | 14.57 | 4,743,019 | +0.14(+1.00%) |