Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.98 | 14.07 | 13.68 | 13.72 | 16,627,049 | -0.34(-2.40%) |
Oct 29, 2009 | 13.90 | 14.14 | 13.81 | 14.05 | 12,325,828 | +0.25(+1.82%) |
Oct 28, 2009 | 14.04 | 14.18 | 13.74 | 13.80 | 16,795,478 | -0.34(-2.37%) |
Oct 27, 2009 | 14.04 | 14.27 | 13.79 | 14.14 | 17,805,146 | +0.08(+0.53%) |
Oct 26, 2009 | 14.14 | 14.33 | 14.03 | 14.06 | 13,388,262 | -0.09(-0.65%) |
Oct 23, 2009 | 14.13 | 14.19 | 14.05 | 14.16 | 14,390,258 | -0.22(-1.56%) |
Oct 22, 2009 | 14.30 | 14.49 | 14.21 | 14.38 | 11,320,982 | +0.10(+0.68%) |
Oct 21, 2009 | 14.36 | 14.52 | 14.27 | 14.28 | 15,087,291 | -0.07(-0.52%) |
Oct 20, 2009 | 14.33 | 14.43 | 14.31 | 14.36 | 15,366,438 | -0.22(-1.51%) |
Oct 19, 2009 | 14.35 | 14.64 | 14.21 | 14.58 | 20,980,350 | +0.22(+1.52%) |
Oct 16, 2009 | 14.19 | 14.38 | 14.18 | 14.36 | 16,564,838 | +0.03(+0.22%) |
Oct 15, 2009 | 14.28 | 14.34 | 14.15 | 14.33 | 16,599,285 | +0.01(+0.09%) |
Oct 14, 2009 | 14.14 | 14.39 | 14.10 | 14.32 | 16,581,339 | +0.27(+1.92%) |
Oct 13, 2009 | 13.96 | 14.09 | 13.90 | 14.05 | 8,003,411 | +0.09(+0.68%) |
Oct 12, 2009 | 14.08 | 14.12 | 13.95 | 13.95 | 7,026,479 | -0.07(-0.53%) |
Oct 09, 2009 | 14.15 | 14.16 | 13.90 | 14.03 | 10,051,785 | -0.09(-0.67%) |
Oct 08, 2009 | 14.05 | 14.20 | 14.02 | 14.12 | 10,612,842 | +0.13(+0.95%) |
Oct 07, 2009 | 13.88 | 14.06 | 13.85 | 13.99 | 9,930,400 | +0.07(+0.52%) |
Oct 06, 2009 | 13.88 | 14.21 | 13.86 | 13.92 | 16,552,101 | +0.07(+0.49%) |
Oct 05, 2009 | 13.65 | 13.88 | 13.62 | 13.85 | 13,454,974 | +0.17(+1.23%) |
Oct 02, 2009 | 13.57 | 13.76 | 13.47 | 13.68 | 25,575,272 | -0.11(-0.77%) |
Oct 01, 2009 | 14.12 | 14.21 | 13.79 | 13.79 | 37,350,572 | -0.49(-3.40%) |
Sep 30, 2009 | 14.12 | 14.33 | 14.12 | 14.27 | 76,120,248 | +1.02(+7.67%) |
Sep 29, 2009 | 13.07 | 13.28 | 13.04 | 13.26 | 39,024,944 | +0.19(+1.49%) |
Sep 28, 2009 | 12.96 | 13.08 | 12.90 | 13.06 | 11,433,681 | +0.13(+0.97%) |
Sep 25, 2009 | 12.87 | 13.20 | 12.86 | 12.94 | 19,825,756 | +0.10(+0.81%) |
Sep 24, 2009 | 12.86 | 12.96 | 12.76 | 12.83 | 29,715,568 | -0.03(-0.22%) |
Sep 23, 2009 | 12.97 | 13.07 | 12.85 | 12.86 | 49,376,776 | -0.06(-0.46%) |
Sep 22, 2009 | 13.01 | 13.13 | 12.89 | 12.92 | 14,022,886 | +0.00(+0.03%) |
Sep 21, 2009 | 12.81 | 13.10 | 12.72 | 12.92 | 10,728,143 | -0.01(-0.07%) |
Sep 18, 2009 | 12.85 | 12.99 | 12.78 | 12.93 | 13,061,220 | +0.11(+0.86%) |
Sep 17, 2009 | 12.57 | 12.97 | 12.55 | 12.81 | 16,729,282 | +0.68(+5.62%) |
Sep 16, 2009 | 12.08 | 12.67 | 12.00 | 12.13 | 27,560,582 | +0.07(+0.57%) |
Sep 15, 2009 | 12.08 | 12.13 | 11.91 | 12.06 | 16,793,080 | -0.05(-0.40%) |
Sep 14, 2009 | 12.02 | 12.18 | 11.81 | 12.11 | 16,202,467 | -0.02(-0.15%) |
Sep 11, 2009 | 12.26 | 12.33 | 12.08 | 12.13 | 19,682,454 | -0.09(-0.78%) |
Sep 10, 2009 | 12.21 | 12.31 | 12.10 | 12.23 | 21,138,066 | +0.02(+0.13%) |
Sep 09, 2009 | 12.12 | 12.24 | 12.03 | 12.21 | 18,113,930 | +0.02(+0.20%) |
Sep 08, 2009 | 12.05 | 12.19 | 11.96 | 12.19 | 13,146,753 | +0.22(+1.86%) |
Sep 04, 2009 | 11.88 | 12.00 | 11.78 | 11.96 | 10,999,257 | +0.11(+0.93%) |
Sep 03, 2009 | 11.80 | 11.89 | 11.76 | 11.85 | 15,963,251 | +0.11(+0.91%) |
Sep 02, 2009 | 11.93 | 11.97 | 11.73 | 11.75 | 19,901,628 | -0.23(-1.93%) |
Sep 01, 2009 | 12.10 | 12.23 | 11.94 | 11.98 | 22,875,494 | -0.23(-1.86%) |
Aug 31, 2009 | 12.32 | 12.34 | 12.15 | 12.21 | 8,344,389 | -0.17(-1.41%) |
Aug 28, 2009 | 12.57 | 12.64 | 12.30 | 12.38 | 9,732,759 | -0.14(-1.14%) |
Aug 27, 2009 | 12.24 | 12.59 | 12.07 | 12.52 | 21,650,018 | +0.30(+2.49%) |
Aug 26, 2009 | 12.18 | 12.34 | 12.10 | 12.22 | 15,202,575 | +0.06(+0.53%) |
Aug 25, 2009 | 12.40 | 12.44 | 12.14 | 12.15 | 20,752,638 | -0.19(-1.50%) |
Aug 24, 2009 | 12.27 | 12.39 | 12.24 | 12.34 | 17,288,466 | +0.08(+0.63%) |
Aug 21, 2009 | 12.34 | 12.45 | 12.17 | 12.26 | 25,593,036 | -0.30(-2.37%) |
Aug 20, 2009 | 12.52 | 12.59 | 12.38 | 12.56 | 13,505,173 | +0.05(+0.40%) |
Aug 19, 2009 | 12.14 | 12.54 | 12.14 | 12.51 | 12,827,794 | +0.26(+2.09%) |
Aug 18, 2009 | 12.23 | 12.31 | 12.16 | 12.25 | 15,103,994 | +0.08(+0.65%) |
Aug 17, 2009 | 12.35 | 12.44 | 12.16 | 12.17 | 12,458,761 | -0.35(-2.83%) |
Aug 14, 2009 | 12.71 | 12.78 | 12.41 | 12.53 | 10,352,992 | -0.21(-1.64%) |
Aug 13, 2009 | 12.64 | 12.74 | 12.56 | 12.74 | 9,505,335 | +0.06(+0.50%) |
Aug 12, 2009 | 12.47 | 12.76 | 12.43 | 12.67 | 13,838,762 | +0.16(+1.29%) |
Aug 11, 2009 | 12.54 | 12.58 | 12.34 | 12.51 | 8,639,134 | -0.08(-0.61%) |
Aug 10, 2009 | 12.75 | 12.75 | 12.50 | 12.59 | 10,828,390 | -0.20(-1.60%) |
Aug 07, 2009 | 12.77 | 12.84 | 12.59 | 12.80 | 12,988,990 | +0.10(+0.78%) |
Aug 06, 2009 | 12.61 | 12.74 | 12.52 | 12.70 | 16,520,983 | +0.13(+1.05%) |
Aug 05, 2009 | 12.68 | 12.82 | 12.50 | 12.56 | 18,531,710 | -0.11(-0.90%) |
Aug 04, 2009 | 12.44 | 12.69 | 12.37 | 12.68 | 16,839,490 | +0.21(+1.71%) |