Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.33 | 12.35 | 11.47 | 11.69 | 13,635,194 | -0.76(-6.10%) |
Oct 29, 2009 | 12.22 | 12.59 | 11.58 | 12.45 | 9,780,438 | +0.42(+3.50%) |
Oct 28, 2009 | 12.63 | 12.78 | 11.91 | 12.03 | 10,983,289 | -0.59(-4.71%) |
Oct 27, 2009 | 12.95 | 13.15 | 12.53 | 12.62 | 8,187,604 | -0.30(-2.30%) |
Oct 26, 2009 | 13.84 | 13.92 | 12.84 | 12.92 | 9,005,758 | -0.97(-6.96%) |
Oct 23, 2009 | 13.84 | 14.36 | 13.62 | 13.89 | 7,860,281 | -0.46(-3.22%) |
Oct 22, 2009 | 13.76 | 14.40 | 13.54 | 14.35 | 10,867,210 | +0.54(+3.88%) |
Oct 21, 2009 | 14.09 | 14.27 | 13.69 | 13.81 | 10,975,498 | -0.41(-2.90%) |
Oct 20, 2009 | 13.93 | 14.78 | 13.80 | 14.23 | 15,040,809 | -0.91(-6.00%) |
Oct 19, 2009 | 15.05 | 15.38 | 14.72 | 15.13 | 8,293,141 | +0.13(+0.88%) |
Oct 16, 2009 | 15.22 | 15.71 | 14.73 | 15.00 | 8,590,819 | -0.54(-3.45%) |
Oct 15, 2009 | 15.27 | 15.68 | 15.13 | 15.54 | 5,032,402 | +0.14(+0.91%) |
Oct 14, 2009 | 15.00 | 15.46 | 14.65 | 15.40 | 8,581,250 | +0.52(+3.50%) |
Oct 13, 2009 | 14.20 | 15.03 | 14.08 | 14.88 | 10,731,140 | +0.84(+6.00%) |
Oct 12, 2009 | 14.11 | 14.37 | 14.00 | 14.04 | 4,530,202 | -0.22(-1.56%) |
Oct 09, 2009 | 14.16 | 14.29 | 13.96 | 14.26 | 5,360,746 | +0.11(+0.76%) |
Oct 08, 2009 | 14.47 | 14.52 | 14.04 | 14.15 | 5,980,679 | -0.17(-1.15%) |
Oct 07, 2009 | 14.51 | 14.51 | 14.02 | 14.32 | 3,860,421 | -0.02(-0.12%) |
Oct 06, 2009 | 14.34 | 15.49 | 14.20 | 14.33 | 9,536,006 | +0.19(+1.34%) |
Oct 05, 2009 | 13.73 | 14.14 | 13.66 | 14.14 | 5,354,823 | +0.37(+2.70%) |
Oct 02, 2009 | 13.30 | 14.03 | 13.26 | 13.77 | 9,110,066 | +0.25(+1.86%) |
Oct 01, 2009 | 14.94 | 15.02 | 13.49 | 13.52 | 8,710,822 | -1.32(-8.87%) |
Sep 30, 2009 | 15.05 | 15.20 | 14.57 | 14.84 | 5,347,346 | -0.18(-1.21%) |
Sep 29, 2009 | 15.27 | 15.73 | 15.02 | 15.02 | 5,391,049 | +0.00(+0.00%) |
Sep 28, 2009 | 14.78 | 15.02 | 14.59 | 15.02 | 4,381,569 | +0.34(+2.31%) |
Sep 25, 2009 | 14.59 | 14.81 | 14.46 | 14.68 | 5,009,434 | +0.02(+0.17%) |
Sep 24, 2009 | 15.50 | 15.70 | 14.36 | 14.65 | 7,818,828 | -0.73(-4.77%) |
Sep 23, 2009 | 15.32 | 15.85 | 15.27 | 15.39 | 4,801,351 | -0.36(-2.25%) |
Sep 22, 2009 | 15.17 | 15.89 | 15.08 | 15.74 | 7,295,464 | +0.72(+4.78%) |
Sep 21, 2009 | 15.06 | 15.31 | 14.76 | 15.03 | 4,015,484 | -0.17(-1.09%) |
Sep 18, 2009 | 15.19 | 15.42 | 14.80 | 15.19 | 7,405,679 | +0.11(+0.71%) |
Sep 17, 2009 | 15.27 | 16.21 | 14.98 | 15.08 | 12,774,143 | -0.86(-5.39%) |
Sep 16, 2009 | 14.74 | 16.81 | 14.65 | 15.94 | 18,494,706 | +0.98(+6.57%) |
Sep 15, 2009 | 13.46 | 15.12 | 13.40 | 14.96 | 13,697,262 | +1.45(+10.76%) |
Sep 14, 2009 | 12.99 | 13.51 | 12.95 | 13.51 | 5,500,855 | +0.39(+2.96%) |
Sep 11, 2009 | 12.99 | 13.30 | 12.81 | 13.12 | 8,015,923 | -0.04(-0.31%) |
Sep 10, 2009 | 13.35 | 13.36 | 12.76 | 13.16 | 7,772,028 | -0.20(-1.48%) |
Sep 09, 2009 | 13.34 | 13.52 | 12.96 | 13.36 | 7,909,858 | +0.09(+0.68%) |
Sep 08, 2009 | 14.13 | 14.39 | 13.07 | 13.27 | 7,608,295 | -0.55(-4.00%) |
Sep 04, 2009 | 13.54 | 13.82 | 13.33 | 13.82 | 4,086,107 | +0.29(+2.13%) |
Sep 03, 2009 | 13.66 | 14.01 | 13.37 | 13.53 | 5,523,987 | +0.09(+0.68%) |
Sep 02, 2009 | 13.51 | 13.68 | 12.99 | 13.44 | 7,315,073 | -0.12(-0.91%) |
Sep 01, 2009 | 14.53 | 14.74 | 13.42 | 13.56 | 8,984,755 | -1.03(-7.07%) |
Aug 31, 2009 | 14.73 | 14.75 | 14.32 | 14.60 | 5,321,950 | -0.36(-2.43%) |
Aug 28, 2009 | 14.53 | 15.33 | 14.40 | 14.96 | 6,049,504 | +0.56(+3.90%) |
Aug 27, 2009 | 14.27 | 14.53 | 14.16 | 14.40 | 2,321,664 | +0.02(+0.12%) |
Aug 26, 2009 | 14.58 | 14.81 | 14.13 | 14.38 | 5,583,440 | -0.12(-0.80%) |
Aug 25, 2009 | 14.71 | 15.17 | 14.47 | 14.50 | 6,951,477 | -0.01(-0.06%) |
Aug 24, 2009 | 14.93 | 15.48 | 14.42 | 14.51 | 8,091,056 | -0.54(-3.57%) |
Aug 21, 2009 | 14.82 | 15.36 | 14.57 | 15.04 | 8,384,814 | +0.54(+3.70%) |
Aug 20, 2009 | 13.86 | 14.65 | 13.84 | 14.51 | 7,264,011 | +0.74(+5.40%) |
Aug 19, 2009 | 13.07 | 13.94 | 13.07 | 13.76 | 6,994,664 | +0.25(+1.83%) |
Aug 18, 2009 | 13.21 | 13.82 | 13.21 | 13.52 | 4,820,712 | +0.36(+2.70%) |
Aug 17, 2009 | 13.22 | 13.37 | 13.01 | 13.16 | 5,647,718 | -0.83(-5.96%) |
Aug 14, 2009 | 14.01 | 14.11 | 13.51 | 13.99 | 6,032,930 | +0.07(+0.53%) |
Aug 13, 2009 | 13.66 | 13.96 | 13.21 | 13.92 | 6,805,270 | +0.52(+3.88%) |
Aug 12, 2009 | 13.53 | 13.83 | 13.04 | 13.40 | 8,863,798 | -0.16(-1.20%) |
Aug 11, 2009 | 14.43 | 14.52 | 13.21 | 13.56 | 18,815,164 | -1.24(-8.38%) |
Aug 10, 2009 | 14.10 | 15.10 | 13.87 | 14.80 | 11,780,344 | +0.72(+5.10%) |
Aug 07, 2009 | 13.43 | 14.57 | 13.34 | 14.08 | 12,700,216 | +1.28(+9.99%) |
Aug 06, 2009 | 12.71 | 13.61 | 12.62 | 12.81 | 10,973,211 | +0.26(+2.04%) |
Aug 05, 2009 | 12.54 | 12.85 | 12.24 | 12.55 | 10,530,355 | +0.04(+0.33%) |
Aug 04, 2009 | 11.57 | 12.68 | 11.29 | 12.51 | 9,741,379 | +0.83(+7.07%) |