Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.98 | 14.08 | 13.69 | 13.73 | 16,617,027 | -0.34(-2.40%) |
Oct 29, 2009 | 13.91 | 14.15 | 13.82 | 14.06 | 12,318,399 | +0.25(+1.82%) |
Oct 28, 2009 | 14.05 | 14.18 | 13.75 | 13.81 | 16,785,354 | -0.34(-2.37%) |
Oct 27, 2009 | 14.05 | 14.28 | 13.80 | 14.15 | 17,794,414 | +0.08(+0.53%) |
Oct 26, 2009 | 14.14 | 14.34 | 14.04 | 14.07 | 13,380,192 | -0.09(-0.65%) |
Oct 23, 2009 | 14.14 | 14.20 | 14.06 | 14.16 | 14,381,584 | -0.23(-1.56%) |
Oct 22, 2009 | 14.31 | 14.50 | 14.22 | 14.39 | 11,314,158 | +0.10(+0.68%) |
Oct 21, 2009 | 14.37 | 14.52 | 14.28 | 14.29 | 15,078,197 | -0.08(-0.52%) |
Oct 20, 2009 | 14.33 | 14.44 | 14.32 | 14.37 | 15,357,175 | -0.22(-1.51%) |
Oct 19, 2009 | 14.36 | 14.65 | 14.22 | 14.59 | 20,967,704 | +0.22(+1.52%) |
Oct 16, 2009 | 14.20 | 14.39 | 14.18 | 14.37 | 16,554,854 | +0.03(+0.22%) |
Oct 15, 2009 | 14.29 | 14.35 | 14.16 | 14.34 | 16,589,279 | +0.01(+0.09%) |
Oct 14, 2009 | 14.14 | 14.40 | 14.11 | 14.33 | 16,571,344 | +0.27(+1.92%) |
Oct 13, 2009 | 13.96 | 14.09 | 13.91 | 14.06 | 7,998,587 | +0.09(+0.68%) |
Oct 12, 2009 | 14.09 | 14.13 | 13.96 | 13.96 | 7,022,243 | -0.07(-0.53%) |
Oct 09, 2009 | 14.15 | 14.17 | 13.91 | 14.04 | 10,045,726 | -0.09(-0.67%) |
Oct 08, 2009 | 14.06 | 14.21 | 14.03 | 14.13 | 10,606,445 | +0.13(+0.95%) |
Oct 07, 2009 | 13.89 | 14.07 | 13.86 | 14.00 | 9,924,414 | +0.07(+0.52%) |
Oct 06, 2009 | 13.89 | 14.22 | 13.87 | 13.93 | 16,542,124 | +0.07(+0.49%) |
Oct 05, 2009 | 13.66 | 13.89 | 13.63 | 13.86 | 13,446,864 | +0.17(+1.22%) |
Oct 02, 2009 | 13.58 | 13.77 | 13.48 | 13.69 | 25,559,856 | -0.11(-0.77%) |
Oct 01, 2009 | 14.13 | 14.22 | 13.80 | 13.80 | 37,328,060 | -0.49(-3.40%) |
Sep 30, 2009 | 14.13 | 14.34 | 14.13 | 14.28 | 76,074,360 | +1.02(+7.67%) |
Sep 29, 2009 | 13.07 | 13.29 | 13.05 | 13.26 | 39,001,420 | +0.19(+1.49%) |
Sep 28, 2009 | 12.96 | 13.09 | 12.90 | 13.07 | 11,426,789 | +0.13(+0.97%) |
Sep 25, 2009 | 12.88 | 13.21 | 12.87 | 12.94 | 19,813,806 | +0.10(+0.81%) |
Sep 24, 2009 | 12.87 | 12.97 | 12.77 | 12.84 | 29,697,656 | -0.03(-0.22%) |
Sep 23, 2009 | 12.98 | 13.08 | 12.85 | 12.87 | 49,347,012 | -0.06(-0.46%) |
Sep 22, 2009 | 13.02 | 13.13 | 12.90 | 12.93 | 14,014,433 | +0.00(+0.03%) |
Sep 21, 2009 | 12.81 | 13.11 | 12.73 | 12.92 | 10,721,677 | -0.01(-0.07%) |
Sep 18, 2009 | 12.86 | 13.00 | 12.79 | 12.93 | 13,053,348 | +0.11(+0.86%) |
Sep 17, 2009 | 12.58 | 12.98 | 12.55 | 12.82 | 16,719,198 | +0.68(+5.62%) |
Sep 16, 2009 | 12.09 | 12.68 | 12.01 | 12.14 | 27,543,970 | +0.07(+0.57%) |
Sep 15, 2009 | 12.09 | 12.14 | 11.91 | 12.07 | 16,782,956 | -0.05(-0.40%) |
Sep 14, 2009 | 12.03 | 12.19 | 11.81 | 12.12 | 16,192,700 | -0.02(-0.15%) |
Sep 11, 2009 | 12.26 | 12.34 | 12.09 | 12.14 | 19,670,590 | -0.09(-0.78%) |
Sep 10, 2009 | 12.22 | 12.32 | 12.11 | 12.23 | 21,125,324 | +0.02(+0.13%) |
Sep 09, 2009 | 12.13 | 12.25 | 12.04 | 12.22 | 18,103,012 | +0.02(+0.20%) |
Sep 08, 2009 | 12.06 | 12.20 | 11.97 | 12.19 | 13,138,829 | +0.22(+1.86%) |
Sep 04, 2009 | 11.89 | 12.00 | 11.79 | 11.97 | 10,992,627 | +0.11(+0.93%) |
Sep 03, 2009 | 11.81 | 11.90 | 11.77 | 11.86 | 15,953,629 | +0.11(+0.91%) |
Sep 02, 2009 | 11.93 | 11.98 | 11.73 | 11.75 | 19,889,630 | -0.23(-1.93%) |
Sep 01, 2009 | 12.11 | 12.24 | 11.95 | 11.99 | 22,861,702 | -0.23(-1.86%) |
Aug 31, 2009 | 12.33 | 12.35 | 12.16 | 12.21 | 8,339,358 | -0.17(-1.41%) |
Aug 28, 2009 | 12.58 | 12.65 | 12.30 | 12.39 | 9,726,891 | -0.14(-1.14%) |
Aug 27, 2009 | 12.25 | 12.60 | 12.08 | 12.53 | 21,636,966 | +0.30(+2.49%) |
Aug 26, 2009 | 12.19 | 12.35 | 12.11 | 12.23 | 15,193,410 | +0.06(+0.53%) |
Aug 25, 2009 | 12.41 | 12.45 | 12.15 | 12.16 | 20,740,128 | -0.19(-1.50%) |
Aug 24, 2009 | 12.28 | 12.40 | 12.25 | 12.35 | 17,278,044 | +0.08(+0.63%) |
Aug 21, 2009 | 12.34 | 12.46 | 12.18 | 12.27 | 25,577,606 | -0.30(-2.37%) |
Aug 20, 2009 | 12.52 | 12.60 | 12.39 | 12.57 | 13,497,032 | +0.05(+0.41%) |
Aug 19, 2009 | 12.15 | 12.55 | 12.15 | 12.52 | 12,820,060 | +0.26(+2.09%) |
Aug 18, 2009 | 12.24 | 12.31 | 12.17 | 12.26 | 15,094,889 | +0.08(+0.65%) |
Aug 17, 2009 | 12.36 | 12.45 | 12.16 | 12.18 | 12,451,250 | -0.35(-2.83%) |
Aug 14, 2009 | 12.71 | 12.79 | 12.41 | 12.54 | 10,346,751 | -0.21(-1.64%) |
Aug 13, 2009 | 12.65 | 12.75 | 12.56 | 12.75 | 9,499,605 | +0.06(+0.50%) |
Aug 12, 2009 | 12.48 | 12.77 | 12.44 | 12.68 | 13,830,419 | +0.16(+1.29%) |
Aug 11, 2009 | 12.55 | 12.59 | 12.35 | 12.52 | 8,633,926 | -0.08(-0.61%) |
Aug 10, 2009 | 12.76 | 12.76 | 12.50 | 12.60 | 10,821,862 | -0.21(-1.60%) |
Aug 07, 2009 | 12.78 | 12.85 | 12.60 | 12.80 | 12,981,160 | +0.10(+0.78%) |
Aug 06, 2009 | 12.62 | 12.74 | 12.53 | 12.70 | 16,511,023 | +0.13(+1.05%) |
Aug 05, 2009 | 12.69 | 12.83 | 12.51 | 12.57 | 18,520,538 | -0.11(-0.90%) |
Aug 04, 2009 | 12.45 | 12.69 | 12.38 | 12.69 | 16,829,338 | +0.21(+1.71%) |