Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.15 | 15.20 | 14.41 | 14.57 | 18,136,068 | -0.65(-4.28%) |
Oct 29, 2009 | 14.97 | 15.29 | 14.94 | 15.22 | 10,959,786 | +0.45(+3.02%) |
Oct 28, 2009 | 15.27 | 15.27 | 14.75 | 14.78 | 13,904,764 | -0.55(-3.57%) |
Oct 27, 2009 | 15.37 | 15.55 | 15.20 | 15.32 | 11,212,202 | +0.06(+0.42%) |
Oct 26, 2009 | 15.56 | 15.97 | 15.22 | 15.26 | 12,238,471 | -0.24(-1.56%) |
Oct 23, 2009 | 15.61 | 15.64 | 15.42 | 15.50 | 12,572,233 | -0.26(-1.65%) |
Oct 22, 2009 | 15.81 | 15.81 | 15.50 | 15.76 | 14,721,431 | -0.07(-0.43%) |
Oct 21, 2009 | 15.81 | 16.28 | 15.80 | 15.83 | 16,179,718 | -0.08(-0.52%) |
Oct 20, 2009 | 15.68 | 15.92 | 15.67 | 15.91 | 10,513,842 | -0.16(-1.02%) |
Oct 19, 2009 | 15.91 | 16.14 | 15.74 | 16.08 | 10,253,628 | +0.18(+1.12%) |
Oct 16, 2009 | 15.89 | 15.95 | 15.61 | 15.90 | 15,105,868 | -0.08(-0.49%) |
Oct 15, 2009 | 15.38 | 15.98 | 15.28 | 15.98 | 21,281,144 | +0.53(+3.42%) |
Oct 14, 2009 | 15.46 | 15.50 | 15.31 | 15.45 | 13,642,307 | +0.36(+2.39%) |
Oct 13, 2009 | 14.99 | 15.12 | 14.74 | 15.09 | 12,781,019 | +0.18(+1.19%) |
Oct 12, 2009 | 15.03 | 15.09 | 14.87 | 14.91 | 8,272,294 | +0.18(+1.21%) |
Oct 09, 2009 | 14.76 | 14.88 | 14.61 | 14.73 | 12,399,230 | -0.11(-0.74%) |
Oct 08, 2009 | 14.66 | 15.00 | 14.63 | 14.84 | 18,480,744 | +0.27(+1.85%) |
Oct 07, 2009 | 14.52 | 14.69 | 14.34 | 14.57 | 10,086,272 | +0.02(+0.16%) |
Oct 06, 2009 | 14.47 | 14.77 | 14.36 | 14.55 | 16,203,841 | +0.45(+3.20%) |
Oct 05, 2009 | 13.91 | 14.25 | 13.90 | 14.10 | 15,679,270 | +0.21(+1.48%) |
Oct 02, 2009 | 13.85 | 14.13 | 13.85 | 13.89 | 15,082,348 | -0.23(-1.61%) |
Oct 01, 2009 | 14.53 | 14.58 | 14.09 | 14.12 | 13,570,728 | -0.42(-2.88%) |
Sep 30, 2009 | 14.78 | 14.78 | 14.36 | 14.54 | 16,210,846 | -0.09(-0.62%) |
Sep 29, 2009 | 14.75 | 14.83 | 14.55 | 14.63 | 9,377,433 | -0.17(-1.17%) |
Sep 28, 2009 | 14.45 | 14.82 | 14.45 | 14.80 | 9,032,296 | +0.38(+2.65%) |
Sep 25, 2009 | 14.55 | 14.73 | 14.31 | 14.42 | 15,654,578 | -0.18(-1.22%) |
Sep 24, 2009 | 14.89 | 15.01 | 14.55 | 14.60 | 15,640,823 | -0.30(-1.99%) |
Sep 23, 2009 | 15.15 | 15.31 | 14.88 | 14.90 | 10,531,038 | -0.37(-2.42%) |
Sep 22, 2009 | 15.32 | 15.38 | 15.13 | 15.27 | 8,107,332 | +0.15(+1.03%) |
Sep 21, 2009 | 15.03 | 15.33 | 14.91 | 15.11 | 10,659,918 | -0.17(-1.13%) |
Sep 18, 2009 | 15.52 | 15.63 | 15.22 | 15.28 | 11,267,142 | -0.16(-1.03%) |
Sep 17, 2009 | 15.34 | 15.77 | 15.29 | 15.44 | 14,598,360 | +0.23(+1.53%) |
Sep 16, 2009 | 15.09 | 15.56 | 15.05 | 15.21 | 15,811,195 | +0.20(+1.31%) |
Sep 15, 2009 | 14.94 | 15.05 | 14.82 | 15.01 | 14,035,372 | +0.11(+0.77%) |
Sep 14, 2009 | 14.50 | 14.93 | 14.43 | 14.90 | 12,337,322 | +0.20(+1.36%) |
Sep 11, 2009 | 14.91 | 14.92 | 14.55 | 14.70 | 10,477,541 | -0.02(-0.12%) |
Sep 10, 2009 | 14.47 | 14.75 | 14.38 | 14.72 | 12,940,878 | +0.27(+1.89%) |
Sep 09, 2009 | 14.41 | 14.56 | 14.29 | 14.44 | 8,652,363 | +0.08(+0.57%) |
Sep 08, 2009 | 14.28 | 14.49 | 14.23 | 14.36 | 13,916,512 | +0.35(+2.51%) |
Sep 04, 2009 | 13.82 | 14.09 | 13.74 | 14.01 | 11,152,720 | +0.16(+1.12%) |
Sep 03, 2009 | 13.83 | 14.01 | 13.74 | 13.86 | 8,876,103 | +0.05(+0.36%) |
Sep 02, 2009 | 13.80 | 13.92 | 13.70 | 13.81 | 8,967,608 | -0.00(-0.03%) |
Sep 01, 2009 | 13.99 | 14.28 | 13.77 | 13.81 | 11,886,738 | -0.26(-1.85%) |
Aug 31, 2009 | 14.17 | 14.21 | 13.89 | 14.07 | 8,994,862 | -0.29(-2.03%) |
Aug 28, 2009 | 14.50 | 14.53 | 14.18 | 14.36 | 7,867,090 | -0.05(-0.32%) |
Aug 27, 2009 | 14.36 | 14.47 | 14.03 | 14.41 | 7,693,657 | -0.08(-0.57%) |
Aug 26, 2009 | 14.20 | 14.56 | 14.13 | 14.49 | 10,105,760 | +0.14(+0.98%) |
Aug 25, 2009 | 14.57 | 14.67 | 14.27 | 14.35 | 9,306,053 | -0.20(-1.35%) |
Aug 24, 2009 | 14.60 | 14.72 | 14.46 | 14.55 | 8,984,648 | +0.03(+0.22%) |
Aug 21, 2009 | 14.25 | 14.54 | 14.24 | 14.51 | 11,017,471 | +0.43(+3.08%) |
Aug 20, 2009 | 13.97 | 14.20 | 13.90 | 14.08 | 9,187,711 | +0.11(+0.78%) |
Aug 19, 2009 | 13.56 | 14.13 | 13.45 | 13.97 | 12,103,310 | +0.26(+1.86%) |
Aug 18, 2009 | 13.53 | 13.81 | 13.51 | 13.72 | 10,830,424 | +0.15(+1.13%) |
Aug 17, 2009 | 13.77 | 13.78 | 13.47 | 13.56 | 10,603,404 | -0.58(-4.09%) |
Aug 14, 2009 | 14.41 | 14.44 | 14.00 | 14.14 | 9,319,394 | -0.23(-1.62%) |
Aug 13, 2009 | 14.03 | 14.39 | 13.92 | 14.37 | 14,088,281 | +0.43(+3.11%) |
Aug 12, 2009 | 13.51 | 14.08 | 13.51 | 13.94 | 13,124,003 | +0.30(+2.17%) |
Aug 11, 2009 | 13.88 | 13.88 | 13.59 | 13.64 | 11,253,055 | -0.32(-2.32%) |
Aug 10, 2009 | 13.83 | 14.00 | 13.83 | 13.97 | 10,109,582 | -0.00(-0.03%) |
Aug 07, 2009 | 14.30 | 14.32 | 13.92 | 13.97 | 16,280,266 | -0.16(-1.16%) |
Aug 06, 2009 | 14.44 | 14.48 | 14.07 | 14.13 | 13,216,110 | -0.23(-1.62%) |
Aug 05, 2009 | 14.76 | 14.91 | 14.29 | 14.37 | 20,317,484 | -0.35(-2.35%) |
Aug 04, 2009 | 14.76 | 14.91 | 14.61 | 14.71 | 13,312,308 | -0.14(-0.92%) |