Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.90 | 14.02 | 13.58 | 13.58 | 1,923,460 | -0.33(-2.40%) |
Oct 29, 2009 | 13.99 | 14.00 | 13.83 | 13.92 | 1,459,215 | +0.00(+0.00%) |
Oct 28, 2009 | 13.87 | 14.03 | 13.83 | 13.92 | 1,829,047 | -0.01(-0.10%) |
Oct 27, 2009 | 13.94 | 14.08 | 13.80 | 13.93 | 1,302,384 | +0.05(+0.36%) |
Oct 26, 2009 | 14.01 | 14.19 | 13.78 | 13.88 | 1,224,878 | -0.09(-0.61%) |
Oct 23, 2009 | 13.94 | 13.98 | 13.84 | 13.97 | 1,358,419 | -0.26(-1.80%) |
Oct 22, 2009 | 14.25 | 14.33 | 14.04 | 14.22 | 1,392,172 | +0.00(+0.00%) |
Oct 21, 2009 | 14.33 | 14.43 | 14.21 | 14.22 | 1,689,906 | -0.10(-0.69%) |
Oct 20, 2009 | 14.32 | 14.34 | 14.25 | 14.32 | 790,633 | -0.23(-1.56%) |
Oct 19, 2009 | 14.41 | 14.56 | 14.29 | 14.55 | 836,695 | +0.16(+1.13%) |
Oct 16, 2009 | 14.19 | 14.41 | 14.06 | 14.38 | 1,608,448 | +0.13(+0.95%) |
Oct 15, 2009 | 13.95 | 14.26 | 13.91 | 14.25 | 1,619,637 | +0.28(+2.03%) |
Oct 14, 2009 | 14.04 | 14.05 | 13.91 | 13.97 | 1,902,900 | +0.04(+0.31%) |
Oct 13, 2009 | 14.03 | 14.03 | 13.88 | 13.92 | 1,849,416 | -0.05(-0.35%) |
Oct 12, 2009 | 13.97 | 14.01 | 13.89 | 13.97 | 1,131,098 | +0.07(+0.51%) |
Oct 09, 2009 | 13.90 | 13.98 | 13.89 | 13.90 | 1,010,802 | -0.03(-0.20%) |
Oct 08, 2009 | 14.09 | 14.10 | 13.89 | 13.93 | 1,809,469 | -0.05(-0.35%) |
Oct 07, 2009 | 14.02 | 14.08 | 13.86 | 13.98 | 1,158,993 | -0.01(-0.05%) |
Oct 06, 2009 | 13.94 | 14.05 | 13.84 | 13.99 | 1,016,110 | +0.09(+0.66%) |
Oct 05, 2009 | 13.63 | 13.93 | 13.62 | 13.89 | 1,509,225 | +0.28(+2.03%) |
Oct 02, 2009 | 13.66 | 13.74 | 13.56 | 13.62 | 1,105,835 | -0.11(-0.83%) |
Oct 01, 2009 | 13.77 | 13.86 | 13.69 | 13.73 | 1,800,702 | -0.11(-0.77%) |
Sep 30, 2009 | 13.99 | 13.99 | 13.75 | 13.84 | 1,785,285 | -0.13(-0.91%) |
Sep 29, 2009 | 13.97 | 14.02 | 13.87 | 13.97 | 1,146,624 | +0.02(+0.16%) |
Sep 28, 2009 | 13.89 | 14.08 | 13.87 | 13.94 | 1,292,573 | +0.11(+0.76%) |
Sep 25, 2009 | 13.82 | 13.99 | 13.72 | 13.84 | 2,816,034 | +0.02(+0.15%) |
Sep 24, 2009 | 13.99 | 14.04 | 13.59 | 13.82 | 5,748,973 | -0.65(-4.46%) |
Sep 23, 2009 | 14.50 | 14.70 | 14.42 | 14.46 | 1,305,909 | +0.00(+0.00%) |
Sep 22, 2009 | 14.63 | 15.29 | 14.34 | 14.46 | 1,491,558 | -0.14(-0.97%) |
Sep 21, 2009 | 14.72 | 14.72 | 14.55 | 14.60 | 1,498,157 | -0.15(-1.01%) |
Sep 18, 2009 | 14.49 | 14.89 | 14.48 | 14.75 | 2,210,098 | -0.21(-1.38%) |
Sep 17, 2009 | 15.05 | 15.11 | 14.93 | 14.96 | 663,439 | +0.08(+0.55%) |
Sep 16, 2009 | 14.76 | 15.06 | 14.73 | 14.88 | 1,102,517 | +0.12(+0.79%) |
Sep 15, 2009 | 14.55 | 14.80 | 14.55 | 14.76 | 993,183 | +0.16(+1.07%) |
Sep 14, 2009 | 14.42 | 14.60 | 14.38 | 14.60 | 836,007 | +0.16(+1.13%) |
Sep 11, 2009 | 14.46 | 14.54 | 14.37 | 14.44 | 1,026,466 | +0.01(+0.10%) |
Sep 10, 2009 | 14.38 | 14.49 | 14.30 | 14.43 | 930,190 | +0.05(+0.35%) |
Sep 09, 2009 | 14.36 | 14.49 | 14.30 | 14.38 | 816,645 | +0.01(+0.10%) |
Sep 08, 2009 | 14.32 | 14.46 | 14.18 | 14.36 | 1,072,249 | +0.06(+0.45%) |
Sep 04, 2009 | 14.26 | 14.31 | 14.09 | 14.30 | 736,069 | -0.09(-0.64%) |
Sep 03, 2009 | 14.55 | 14.55 | 14.29 | 14.39 | 1,414,906 | -0.05(-0.34%) |
Sep 02, 2009 | 14.47 | 14.57 | 14.36 | 14.44 | 934,613 | -0.09(-0.59%) |
Sep 01, 2009 | 14.53 | 14.77 | 14.45 | 14.53 | 1,281,065 | -0.03(-0.19%) |
Aug 31, 2009 | 14.58 | 14.62 | 14.37 | 14.55 | 1,251,978 | -0.09(-0.63%) |
Aug 28, 2009 | 14.63 | 14.71 | 14.51 | 14.65 | 683,599 | +0.03(+0.19%) |
Aug 27, 2009 | 14.68 | 14.69 | 14.50 | 14.62 | 898,994 | -0.09(-0.63%) |
Aug 26, 2009 | 14.62 | 14.72 | 14.52 | 14.71 | 905,130 | +0.00(+0.00%) |
Aug 25, 2009 | 14.64 | 14.80 | 14.58 | 14.71 | 927,628 | +0.11(+0.73%) |
Aug 24, 2009 | 14.58 | 14.62 | 14.45 | 14.60 | 963,335 | +0.09(+0.64%) |
Aug 21, 2009 | 14.38 | 14.53 | 14.26 | 14.51 | 1,282,737 | +0.25(+1.74%) |
Aug 20, 2009 | 14.28 | 14.31 | 14.15 | 14.26 | 1,292,397 | -0.08(-0.54%) |
Aug 19, 2009 | 14.19 | 14.41 | 14.12 | 14.34 | 1,195,837 | -0.02(-0.15%) |
Aug 18, 2009 | 14.11 | 14.41 | 14.00 | 14.36 | 1,915,186 | +0.08(+0.53%) |
Aug 17, 2009 | 14.36 | 14.42 | 14.17 | 14.29 | 1,015,130 | -0.20(-1.35%) |
Aug 14, 2009 | 14.44 | 14.48 | 14.25 | 14.48 | 1,271,050 | +0.05(+0.34%) |
Aug 13, 2009 | 14.36 | 14.45 | 14.26 | 14.43 | 726,362 | +0.09(+0.64%) |
Aug 12, 2009 | 14.19 | 14.45 | 14.16 | 14.34 | 734,092 | +0.06(+0.40%) |
Aug 11, 2009 | 14.23 | 14.34 | 14.11 | 14.28 | 846,548 | +0.05(+0.35%) |
Aug 10, 2009 | 14.36 | 14.43 | 14.04 | 14.23 | 892,082 | -0.16(-1.08%) |
Aug 07, 2009 | 14.05 | 14.44 | 13.97 | 14.39 | 939,781 | +0.42(+3.00%) |
Aug 06, 2009 | 14.08 | 14.08 | 13.84 | 13.97 | 641,435 | +0.06(+0.46%) |
Aug 05, 2009 | 14.03 | 14.12 | 13.83 | 13.91 | 940,863 | -0.14(-1.01%) |
Aug 04, 2009 | 14.03 | 14.11 | 13.94 | 14.05 | 690,675 | -0.02(-0.15%) |