Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.68 | 13.72 | 12.85 | 12.90 | 3,748,702 | -0.76(-5.56%) |
Oct 29, 2009 | 13.47 | 13.73 | 13.31 | 13.66 | 4,307,005 | +0.98(+7.69%) |
Oct 28, 2009 | 13.37 | 13.47 | 12.66 | 12.68 | 5,497,210 | -0.93(-6.84%) |
Oct 27, 2009 | 13.89 | 13.99 | 13.53 | 13.62 | 3,715,716 | -0.50(-3.54%) |
Oct 26, 2009 | 14.47 | 14.60 | 14.02 | 14.12 | 3,470,704 | -0.31(-2.18%) |
Oct 23, 2009 | 14.65 | 14.68 | 14.36 | 14.43 | 3,837,116 | -0.61(-4.06%) |
Oct 22, 2009 | 14.74 | 15.08 | 14.55 | 15.04 | 3,941,704 | +0.36(+2.44%) |
Oct 21, 2009 | 14.80 | 15.09 | 14.66 | 14.68 | 6,514,561 | -0.01(-0.08%) |
Oct 20, 2009 | 14.71 | 14.78 | 14.67 | 14.70 | 3,456,834 | -0.65(-4.26%) |
Oct 19, 2009 | 15.26 | 15.55 | 15.11 | 15.35 | 2,031,283 | +0.35(+2.30%) |
Oct 16, 2009 | 15.13 | 15.52 | 14.96 | 15.00 | 3,579,918 | -0.52(-3.34%) |
Oct 15, 2009 | 15.24 | 15.71 | 15.13 | 15.52 | 6,768,464 | +0.19(+1.21%) |
Oct 14, 2009 | 15.03 | 15.42 | 14.93 | 15.34 | 9,486,815 | +1.05(+7.34%) |
Oct 13, 2009 | 14.22 | 14.36 | 14.12 | 14.29 | 2,366,493 | -0.31(-2.16%) |
Oct 12, 2009 | 14.62 | 14.69 | 14.47 | 14.60 | 1,835,162 | -0.24(-1.62%) |
Oct 09, 2009 | 14.82 | 14.84 | 14.68 | 14.84 | 967,038 | +0.03(+0.21%) |
Oct 08, 2009 | 14.73 | 15.00 | 14.58 | 14.81 | 1,692,016 | +0.15(+1.05%) |
Oct 07, 2009 | 14.55 | 14.66 | 14.50 | 14.66 | 1,345,737 | +0.27(+1.84%) |
Oct 06, 2009 | 14.45 | 14.68 | 14.21 | 14.39 | 1,689,779 | +0.01(+0.09%) |
Oct 05, 2009 | 13.98 | 14.42 | 13.97 | 14.38 | 2,433,640 | +0.33(+2.37%) |
Oct 02, 2009 | 13.93 | 14.24 | 13.85 | 14.05 | 2,481,171 | -0.02(-0.18%) |
Oct 01, 2009 | 14.46 | 14.52 | 14.06 | 14.07 | 2,709,047 | -0.52(-3.55%) |
Sep 30, 2009 | 14.81 | 14.84 | 14.42 | 14.59 | 2,347,551 | +0.17(+1.16%) |
Sep 29, 2009 | 14.69 | 14.77 | 14.39 | 14.42 | 2,202,469 | -0.09(-0.60%) |
Sep 28, 2009 | 14.28 | 14.56 | 14.21 | 14.51 | 2,555,489 | +0.41(+2.89%) |
Sep 25, 2009 | 14.12 | 14.23 | 13.96 | 14.10 | 2,809,477 | -0.31(-2.14%) |
Sep 24, 2009 | 14.87 | 14.94 | 14.22 | 14.41 | 2,900,040 | -0.40(-2.71%) |
Sep 23, 2009 | 15.06 | 15.23 | 14.80 | 14.81 | 2,173,092 | -0.18(-1.19%) |
Sep 22, 2009 | 15.00 | 15.10 | 14.94 | 14.99 | 2,840,702 | +0.14(+0.91%) |
Sep 21, 2009 | 14.65 | 14.94 | 14.54 | 14.86 | 2,482,030 | -0.31(-2.04%) |
Sep 18, 2009 | 15.22 | 15.24 | 14.94 | 15.16 | 2,488,880 | -0.09(-0.61%) |
Sep 17, 2009 | 15.45 | 15.66 | 15.13 | 15.26 | 3,161,459 | -0.08(-0.52%) |
Sep 16, 2009 | 15.18 | 15.85 | 15.03 | 15.34 | 5,456,089 | +0.18(+1.18%) |
Sep 15, 2009 | 15.20 | 15.31 | 14.98 | 15.16 | 3,068,738 | -0.17(-1.13%) |
Sep 14, 2009 | 14.95 | 15.41 | 14.93 | 15.33 | 3,197,791 | +0.17(+1.14%) |
Sep 11, 2009 | 15.35 | 15.42 | 15.13 | 15.16 | 1,450,411 | -0.14(-0.93%) |
Sep 10, 2009 | 15.09 | 15.31 | 14.92 | 15.30 | 2,215,941 | +0.24(+1.60%) |
Sep 09, 2009 | 14.88 | 15.15 | 14.80 | 15.06 | 1,860,956 | +0.44(+3.00%) |
Sep 08, 2009 | 14.70 | 14.70 | 14.44 | 14.62 | 2,204,987 | +0.14(+0.98%) |
Sep 04, 2009 | 14.24 | 14.53 | 14.15 | 14.48 | 1,433,236 | +0.12(+0.82%) |
Sep 03, 2009 | 14.46 | 14.50 | 14.12 | 14.36 | 2,188,930 | +0.07(+0.52%) |
Sep 02, 2009 | 14.21 | 14.44 | 14.17 | 14.29 | 2,368,570 | -0.20(-1.36%) |
Sep 01, 2009 | 14.80 | 15.07 | 14.33 | 14.49 | 3,318,508 | -0.60(-3.97%) |
Aug 31, 2009 | 14.99 | 15.10 | 14.62 | 15.08 | 1,720,735 | -0.14(-0.89%) |
Aug 28, 2009 | 15.42 | 15.47 | 15.12 | 15.22 | 2,436,968 | +0.22(+1.48%) |
Aug 27, 2009 | 14.85 | 15.02 | 14.58 | 15.00 | 2,926,574 | +0.36(+2.49%) |
Aug 26, 2009 | 14.47 | 14.71 | 14.37 | 14.63 | 3,014,632 | +0.04(+0.25%) |
Aug 25, 2009 | 14.78 | 14.87 | 14.55 | 14.60 | 3,099,514 | +0.23(+1.63%) |
Aug 24, 2009 | 14.76 | 14.81 | 14.24 | 14.36 | 2,315,768 | -0.12(-0.85%) |
Aug 21, 2009 | 14.34 | 14.60 | 14.25 | 14.49 | 3,246,124 | +0.19(+1.34%) |
Aug 20, 2009 | 14.15 | 14.37 | 14.12 | 14.29 | 1,914,899 | +0.12(+0.83%) |
Aug 19, 2009 | 13.85 | 14.23 | 13.84 | 14.18 | 1,520,541 | +0.07(+0.48%) |
Aug 18, 2009 | 13.92 | 14.20 | 13.89 | 14.11 | 2,648,664 | +0.15(+1.07%) |
Aug 17, 2009 | 13.94 | 14.02 | 13.73 | 13.96 | 3,951,607 | -0.88(-5.96%) |
Aug 14, 2009 | 14.92 | 14.92 | 14.47 | 14.84 | 2,518,909 | +0.15(+1.05%) |
Aug 13, 2009 | 14.61 | 14.84 | 14.44 | 14.69 | 2,239,400 | +0.23(+1.62%) |
Aug 12, 2009 | 14.13 | 14.64 | 14.13 | 14.45 | 1,998,716 | +0.40(+2.85%) |
Aug 11, 2009 | 14.23 | 14.44 | 13.99 | 14.05 | 3,002,835 | -0.46(-3.15%) |
Aug 10, 2009 | 14.71 | 14.84 | 14.32 | 14.51 | 2,392,700 | -0.39(-2.61%) |
Aug 07, 2009 | 14.87 | 15.17 | 14.81 | 14.90 | 4,163,313 | +0.43(+2.94%) |
Aug 06, 2009 | 15.00 | 15.00 | 14.24 | 14.47 | 4,222,892 | +0.12(+0.86%) |
Aug 05, 2009 | 14.40 | 14.41 | 14.05 | 14.35 | 4,034,647 | +0.76(+5.59%) |
Aug 04, 2009 | 13.68 | 13.93 | 13.54 | 13.59 | 4,000,940 | -0.11(-0.80%) |