Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.46 | 13.67 | 12.61 | 12.82 | 2,505,515 | -0.78(-5.74%) |
Oct 29, 2009 | 13.33 | 13.71 | 13.28 | 13.60 | 1,681,753 | +0.46(+3.47%) |
Oct 28, 2009 | 13.48 | 13.67 | 13.08 | 13.15 | 1,895,968 | -0.41(-3.02%) |
Oct 27, 2009 | 13.60 | 13.91 | 13.44 | 13.56 | 662,861 | -0.02(-0.17%) |
Oct 26, 2009 | 14.17 | 14.55 | 13.53 | 13.58 | 1,054,848 | -0.52(-3.67%) |
Oct 23, 2009 | 14.28 | 14.35 | 14.03 | 14.10 | 924,643 | -0.71(-4.80%) |
Oct 22, 2009 | 14.49 | 14.90 | 14.28 | 14.81 | 893,725 | +0.34(+2.35%) |
Oct 21, 2009 | 15.02 | 15.30 | 14.42 | 14.47 | 1,008,157 | -0.57(-3.80%) |
Oct 20, 2009 | 15.05 | 15.17 | 15.01 | 15.04 | 845,181 | -0.34(-2.21%) |
Oct 19, 2009 | 15.17 | 15.65 | 15.04 | 15.38 | 918,528 | +0.25(+1.64%) |
Oct 16, 2009 | 15.47 | 15.74 | 14.92 | 15.14 | 1,306,797 | -0.80(-5.05%) |
Oct 15, 2009 | 15.72 | 15.98 | 15.64 | 15.94 | 736,504 | +0.05(+0.29%) |
Oct 14, 2009 | 15.67 | 15.94 | 15.48 | 15.89 | 1,681,817 | +0.50(+3.27%) |
Oct 13, 2009 | 15.56 | 15.78 | 15.28 | 15.39 | 1,541,063 | -0.19(-1.19%) |
Oct 12, 2009 | 15.26 | 15.65 | 15.21 | 15.58 | 1,477,725 | +0.19(+1.21%) |
Oct 09, 2009 | 15.37 | 15.44 | 15.26 | 15.39 | 1,095,200 | +0.05(+0.30%) |
Oct 08, 2009 | 15.47 | 15.47 | 15.17 | 15.34 | 1,618,955 | -0.02(-0.15%) |
Oct 07, 2009 | 15.27 | 15.43 | 15.01 | 15.37 | 1,069,720 | -0.02(-0.10%) |
Oct 06, 2009 | 15.50 | 15.77 | 15.02 | 15.38 | 4,492,583 | +0.09(+0.56%) |
Oct 05, 2009 | 14.46 | 15.34 | 14.46 | 15.30 | 3,423,784 | +1.26(+8.98%) |
Oct 02, 2009 | 13.83 | 14.29 | 13.80 | 14.04 | 2,445,339 | -0.06(-0.44%) |
Oct 01, 2009 | 15.03 | 15.06 | 14.08 | 14.10 | 1,473,941 | -0.92(-6.13%) |
Sep 30, 2009 | 15.46 | 15.52 | 14.87 | 15.02 | 1,086,763 | -0.38(-2.46%) |
Sep 29, 2009 | 15.92 | 15.92 | 15.30 | 15.40 | 1,886,134 | -0.31(-1.97%) |
Sep 28, 2009 | 15.12 | 15.85 | 15.02 | 15.71 | 1,656,290 | +0.77(+5.12%) |
Sep 25, 2009 | 14.86 | 15.18 | 14.86 | 14.94 | 1,105,025 | -0.02(-0.16%) |
Sep 24, 2009 | 15.96 | 15.96 | 14.86 | 14.97 | 2,202,125 | -0.84(-5.29%) |
Sep 23, 2009 | 15.73 | 16.29 | 15.73 | 15.80 | 2,623,499 | +0.14(+0.89%) |
Sep 22, 2009 | 15.36 | 15.82 | 15.24 | 15.66 | 2,210,129 | +0.43(+2.84%) |
Sep 21, 2009 | 14.95 | 15.30 | 14.95 | 15.23 | 1,245,041 | -0.05(-0.30%) |
Sep 18, 2009 | 15.21 | 15.60 | 15.21 | 15.27 | 2,382,472 | -0.13(-0.85%) |
Sep 17, 2009 | 15.32 | 15.64 | 14.97 | 15.41 | 1,665,593 | +0.05(+0.30%) |
Sep 16, 2009 | 15.08 | 15.57 | 14.88 | 15.36 | 3,085,405 | +0.32(+2.11%) |
Sep 15, 2009 | 14.95 | 15.20 | 14.87 | 15.04 | 1,276,620 | +0.02(+0.10%) |
Sep 14, 2009 | 14.83 | 15.08 | 14.55 | 15.03 | 1,445,613 | -0.02(-0.15%) |
Sep 11, 2009 | 14.90 | 15.29 | 14.72 | 15.05 | 1,435,546 | +0.12(+0.78%) |
Sep 10, 2009 | 14.74 | 15.08 | 14.43 | 14.93 | 1,338,810 | +0.12(+0.84%) |
Sep 09, 2009 | 14.22 | 14.98 | 14.05 | 14.81 | 3,275,628 | +0.28(+1.92%) |
Sep 08, 2009 | 13.90 | 14.56 | 13.82 | 14.53 | 2,321,710 | +0.79(+5.74%) |
Sep 04, 2009 | 13.67 | 13.88 | 13.43 | 13.74 | 1,880,793 | +0.09(+0.68%) |
Sep 03, 2009 | 13.70 | 13.94 | 13.36 | 13.65 | 2,745,493 | +0.09(+0.68%) |
Sep 02, 2009 | 13.80 | 14.18 | 13.46 | 13.56 | 2,954,330 | -0.35(-2.50%) |
Sep 01, 2009 | 15.14 | 15.55 | 13.81 | 13.91 | 4,249,160 | -1.48(-9.65%) |
Aug 31, 2009 | 14.90 | 15.44 | 14.22 | 15.39 | 13,015,061 | -0.15(-1.00%) |
Aug 28, 2009 | 15.67 | 15.79 | 14.87 | 15.55 | 3,796,566 | +0.06(+0.40%) |
Aug 27, 2009 | 15.46 | 15.48 | 14.67 | 15.48 | 2,745,541 | +0.04(+0.25%) |
Aug 26, 2009 | 15.44 | 15.69 | 15.10 | 15.44 | 2,225,776 | -0.06(-0.40%) |
Aug 25, 2009 | 15.32 | 15.75 | 15.15 | 15.51 | 2,494,603 | +0.35(+2.30%) |
Aug 24, 2009 | 15.34 | 15.62 | 15.06 | 15.16 | 2,099,777 | -0.08(-0.51%) |
Aug 21, 2009 | 14.73 | 15.39 | 14.70 | 15.24 | 3,367,315 | +0.77(+5.29%) |
Aug 20, 2009 | 13.78 | 14.50 | 13.75 | 14.47 | 2,375,490 | +0.70(+5.11%) |
Aug 19, 2009 | 13.32 | 14.35 | 12.92 | 13.77 | 3,763,344 | +0.19(+1.37%) |
Aug 18, 2009 | 12.74 | 13.64 | 12.65 | 13.58 | 2,649,130 | +0.43(+3.29%) |
Aug 17, 2009 | 13.19 | 13.33 | 12.60 | 13.15 | 2,607,772 | -0.40(-2.97%) |
Aug 14, 2009 | 14.04 | 14.04 | 13.33 | 13.55 | 1,814,888 | -0.43(-3.10%) |
Aug 13, 2009 | 13.67 | 14.45 | 13.33 | 13.98 | 4,611,201 | +1.03(+7.94%) |
Aug 12, 2009 | 12.49 | 13.14 | 12.37 | 12.95 | 3,523,952 | +0.42(+3.33%) |
Aug 11, 2009 | 12.91 | 12.99 | 12.34 | 12.54 | 2,691,444 | -0.56(-4.31%) |
Aug 10, 2009 | 13.68 | 13.75 | 12.99 | 13.10 | 2,184,590 | -0.48(-3.53%) |
Aug 07, 2009 | 12.37 | 14.50 | 12.22 | 13.58 | 7,850,394 | +0.36(+2.69%) |
Aug 06, 2009 | 11.58 | 13.42 | 11.40 | 13.23 | 7,334,247 | +1.76(+15.39%) |
Aug 05, 2009 | 11.48 | 11.59 | 11.07 | 11.46 | 3,315,115 | -0.02(-0.20%) |
Aug 04, 2009 | 10.95 | 11.76 | 10.90 | 11.48 | 3,564,606 | +0.48(+4.32%) |