Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.19 | 15.51 | 14.51 | 14.52 | 1,782,741 | -0.71(-4.67%) |
Oct 29, 2009 | 14.88 | 15.30 | 14.86 | 15.23 | 1,601,706 | +0.45(+3.03%) |
Oct 28, 2009 | 14.97 | 15.46 | 14.76 | 14.79 | 2,395,691 | -0.26(-1.70%) |
Oct 27, 2009 | 15.71 | 15.82 | 15.03 | 15.04 | 2,714,363 | -0.09(-0.58%) |
Oct 26, 2009 | 15.29 | 15.78 | 15.07 | 15.13 | 2,339,303 | -0.05(-0.32%) |
Oct 23, 2009 | 15.20 | 15.58 | 14.90 | 15.18 | 4,585,643 | +0.69(+4.74%) |
Oct 22, 2009 | 14.43 | 14.76 | 14.43 | 14.49 | 2,710,627 | +0.21(+1.45%) |
Oct 21, 2009 | 14.88 | 15.08 | 14.23 | 14.28 | 3,079,009 | -0.88(-5.80%) |
Oct 20, 2009 | 15.03 | 15.78 | 14.95 | 15.16 | 1,934,281 | -0.62(-3.95%) |
Oct 19, 2009 | 15.40 | 15.92 | 15.27 | 15.78 | 2,667,778 | +0.49(+3.19%) |
Oct 16, 2009 | 14.68 | 15.39 | 14.67 | 15.30 | 2,793,636 | +0.51(+3.46%) |
Oct 15, 2009 | 14.44 | 14.88 | 14.44 | 14.79 | 2,167,388 | +0.14(+0.93%) |
Oct 14, 2009 | 15.07 | 15.08 | 14.59 | 14.65 | 1,786,456 | -0.20(-1.34%) |
Oct 13, 2009 | 15.03 | 15.06 | 14.71 | 14.85 | 1,455,985 | -0.19(-1.27%) |
Oct 12, 2009 | 14.89 | 15.09 | 14.55 | 15.04 | 1,783,483 | +0.60(+4.15%) |
Oct 09, 2009 | 14.39 | 14.58 | 14.25 | 14.44 | 1,147,523 | +0.00(+0.00%) |
Oct 08, 2009 | 14.27 | 14.74 | 14.27 | 14.44 | 1,623,381 | +0.23(+1.63%) |
Oct 07, 2009 | 14.29 | 14.38 | 14.08 | 14.21 | 1,059,541 | -0.16(-1.11%) |
Oct 06, 2009 | 14.55 | 14.67 | 14.22 | 14.37 | 1,345,199 | -0.04(-0.28%) |
Oct 05, 2009 | 14.24 | 14.58 | 14.22 | 14.41 | 1,508,744 | +0.22(+1.52%) |
Oct 02, 2009 | 14.18 | 14.39 | 14.02 | 14.20 | 1,463,410 | -0.06(-0.45%) |
Oct 01, 2009 | 14.86 | 14.87 | 14.24 | 14.26 | 2,068,487 | -0.54(-3.62%) |
Sep 30, 2009 | 15.34 | 15.34 | 14.74 | 14.79 | 3,453,142 | -0.86(-5.51%) |
Sep 29, 2009 | 15.26 | 15.83 | 15.26 | 15.66 | 1,631,223 | +0.34(+2.24%) |
Sep 28, 2009 | 15.18 | 15.50 | 15.14 | 15.31 | 925,999 | +0.18(+1.16%) |
Sep 25, 2009 | 15.26 | 15.47 | 15.07 | 15.14 | 1,080,708 | -0.26(-1.66%) |
Sep 24, 2009 | 15.74 | 15.90 | 15.27 | 15.39 | 1,568,841 | -0.26(-1.68%) |
Sep 23, 2009 | 16.44 | 16.52 | 15.66 | 15.66 | 1,954,783 | -0.77(-4.72%) |
Sep 22, 2009 | 16.62 | 16.73 | 16.27 | 16.43 | 1,943,416 | -0.07(-0.44%) |
Sep 21, 2009 | 16.44 | 16.78 | 16.29 | 16.50 | 1,903,459 | -0.10(-0.58%) |
Sep 18, 2009 | 15.99 | 16.71 | 15.99 | 16.60 | 2,573,959 | +0.42(+2.57%) |
Sep 17, 2009 | 15.86 | 16.27 | 15.84 | 16.18 | 2,195,869 | +0.27(+1.71%) |
Sep 16, 2009 | 15.58 | 15.94 | 15.46 | 15.91 | 2,644,688 | +0.38(+2.42%) |
Sep 15, 2009 | 15.54 | 15.78 | 15.33 | 15.54 | 1,685,203 | -0.16(-1.02%) |
Sep 14, 2009 | 15.36 | 15.72 | 15.30 | 15.70 | 1,457,545 | +0.18(+1.13%) |
Sep 11, 2009 | 15.62 | 15.71 | 15.32 | 15.52 | 1,544,233 | -0.08(-0.51%) |
Sep 10, 2009 | 15.40 | 15.63 | 15.18 | 15.60 | 1,703,670 | +0.17(+1.09%) |
Sep 09, 2009 | 15.10 | 15.51 | 14.98 | 15.43 | 2,089,051 | +0.30(+2.01%) |
Sep 08, 2009 | 15.32 | 15.37 | 15.04 | 15.13 | 941,295 | -0.06(-0.42%) |
Sep 04, 2009 | 14.69 | 15.20 | 14.68 | 15.19 | 1,690,110 | +0.46(+3.09%) |
Sep 03, 2009 | 14.55 | 14.75 | 14.28 | 14.74 | 1,562,310 | +0.30(+2.05%) |
Sep 02, 2009 | 14.50 | 14.64 | 14.37 | 14.44 | 1,316,694 | -0.03(-0.22%) |
Sep 01, 2009 | 14.55 | 14.95 | 14.38 | 14.47 | 1,975,135 | -0.20(-1.36%) |
Aug 31, 2009 | 14.88 | 14.98 | 14.54 | 14.67 | 1,036,401 | -0.24(-1.61%) |
Aug 28, 2009 | 15.19 | 15.35 | 14.84 | 14.91 | 1,043,317 | -0.22(-1.43%) |
Aug 27, 2009 | 14.95 | 15.20 | 14.74 | 15.13 | 1,122,740 | +0.10(+0.69%) |
Aug 26, 2009 | 15.27 | 15.50 | 14.89 | 15.03 | 1,983,439 | -0.30(-1.93%) |
Aug 25, 2009 | 15.31 | 15.65 | 15.16 | 15.32 | 1,423,717 | +0.17(+1.11%) |
Aug 24, 2009 | 15.70 | 15.71 | 15.07 | 15.15 | 1,922,212 | -0.25(-1.61%) |
Aug 21, 2009 | 14.71 | 15.47 | 14.54 | 15.40 | 3,702,105 | +0.87(+5.99%) |
Aug 20, 2009 | 14.40 | 14.70 | 14.37 | 14.53 | 2,153,942 | +0.10(+0.72%) |
Aug 19, 2009 | 14.34 | 14.50 | 14.21 | 14.43 | 987,536 | -0.10(-0.72%) |
Aug 18, 2009 | 14.31 | 14.64 | 14.12 | 14.53 | 1,057,883 | +0.35(+2.48%) |
Aug 17, 2009 | 14.49 | 14.62 | 14.08 | 14.18 | 1,988,958 | -0.64(-4.31%) |
Aug 14, 2009 | 15.12 | 15.20 | 14.61 | 14.82 | 2,119,222 | -0.31(-2.06%) |
Aug 13, 2009 | 15.17 | 15.19 | 14.76 | 15.13 | 2,437,876 | +0.06(+0.37%) |
Aug 12, 2009 | 14.96 | 15.31 | 14.91 | 15.07 | 1,801,477 | +0.14(+0.96%) |
Aug 11, 2009 | 15.15 | 15.22 | 14.78 | 14.93 | 1,779,731 | -0.25(-1.63%) |
Aug 10, 2009 | 14.99 | 15.31 | 14.95 | 15.18 | 1,771,381 | +0.05(+0.32%) |
Aug 07, 2009 | 15.26 | 15.34 | 14.91 | 15.13 | 3,112,023 | +0.27(+1.83%) |
Aug 06, 2009 | 15.51 | 15.62 | 14.84 | 14.86 | 2,361,380 | -0.93(-5.87%) |
Aug 05, 2009 | 15.80 | 16.00 | 15.51 | 15.78 | 1,367,139 | -0.01(-0.05%) |
Aug 04, 2009 | 15.74 | 16.01 | 15.47 | 15.79 | 1,915,636 | -0.07(-0.45%) |