Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.95 | 13.95 | 13.21 | 13.25 | 8,217,007 | -0.82(-5.85%) |
Oct 29, 2009 | 13.47 | 14.12 | 13.39 | 14.07 | 6,337,102 | +0.88(+6.64%) |
Oct 28, 2009 | 13.52 | 13.68 | 13.17 | 13.19 | 5,798,778 | -0.42(-3.07%) |
Oct 27, 2009 | 13.80 | 14.00 | 13.58 | 13.61 | 3,914,054 | -0.17(-1.20%) |
Oct 26, 2009 | 14.22 | 14.36 | 13.69 | 13.78 | 4,306,566 | -0.39(-2.76%) |
Oct 23, 2009 | 14.28 | 14.34 | 14.09 | 14.17 | 3,799,408 | -0.37(-2.56%) |
Oct 22, 2009 | 14.16 | 14.54 | 13.96 | 14.54 | 4,251,693 | +0.39(+2.77%) |
Oct 21, 2009 | 14.54 | 14.70 | 14.14 | 14.15 | 7,895,644 | -0.45(-3.09%) |
Oct 20, 2009 | 14.58 | 14.64 | 14.56 | 14.60 | 5,101,287 | -0.29(-1.92%) |
Oct 19, 2009 | 14.55 | 14.95 | 14.52 | 14.89 | 3,111,002 | +0.43(+2.94%) |
Oct 16, 2009 | 14.78 | 14.81 | 14.44 | 14.46 | 5,535,927 | -0.47(-3.16%) |
Oct 15, 2009 | 14.93 | 15.11 | 14.80 | 14.93 | 3,671,284 | -0.17(-1.10%) |
Oct 14, 2009 | 14.73 | 15.13 | 14.68 | 15.10 | 5,375,977 | +0.60(+4.12%) |
Oct 13, 2009 | 14.45 | 14.56 | 14.31 | 14.50 | 4,208,728 | -0.05(-0.36%) |
Oct 12, 2009 | 14.44 | 14.64 | 14.34 | 14.56 | 2,622,337 | +0.21(+1.48%) |
Oct 09, 2009 | 14.34 | 14.53 | 14.31 | 14.34 | 3,806,220 | -0.05(-0.32%) |
Oct 08, 2009 | 14.42 | 14.71 | 14.34 | 14.39 | 4,129,070 | +0.01(+0.09%) |
Oct 07, 2009 | 14.26 | 14.38 | 14.06 | 14.38 | 3,898,959 | +0.08(+0.56%) |
Oct 06, 2009 | 14.00 | 14.50 | 13.74 | 14.30 | 5,800,141 | +0.28(+1.99%) |
Oct 05, 2009 | 13.69 | 14.02 | 13.46 | 14.02 | 5,371,040 | +0.50(+3.73%) |
Oct 02, 2009 | 13.35 | 13.73 | 13.23 | 13.51 | 5,199,427 | -0.04(-0.29%) |
Oct 01, 2009 | 14.42 | 14.47 | 13.55 | 13.55 | 6,513,915 | -0.68(-4.80%) |
Sep 30, 2009 | 14.43 | 14.59 | 14.03 | 14.24 | 7,492,464 | -0.17(-1.15%) |
Sep 29, 2009 | 14.30 | 14.49 | 14.18 | 14.40 | 7,508,273 | +0.29(+2.02%) |
Sep 28, 2009 | 13.75 | 14.24 | 13.75 | 14.12 | 8,012,666 | +0.29(+2.06%) |
Sep 25, 2009 | 14.23 | 14.24 | 13.79 | 13.83 | 5,788,734 | -0.23(-1.61%) |
Sep 24, 2009 | 14.42 | 14.42 | 13.92 | 14.06 | 5,459,253 | -0.26(-1.81%) |
Sep 23, 2009 | 14.44 | 14.81 | 14.30 | 14.32 | 4,746,925 | -0.60(-4.01%) |
Sep 22, 2009 | 14.83 | 15.13 | 14.75 | 14.91 | 4,831,796 | +0.21(+1.40%) |
Sep 21, 2009 | 14.76 | 14.83 | 14.44 | 14.71 | 3,931,884 | -0.21(-1.38%) |
Sep 18, 2009 | 15.00 | 15.09 | 14.69 | 14.91 | 5,743,183 | -0.02(-0.13%) |
Sep 17, 2009 | 15.04 | 15.44 | 14.92 | 14.93 | 5,081,722 | -0.09(-0.57%) |
Sep 16, 2009 | 14.68 | 15.24 | 14.65 | 15.02 | 6,247,138 | +0.42(+2.91%) |
Sep 15, 2009 | 14.58 | 14.80 | 14.44 | 14.60 | 6,058,395 | +0.04(+0.27%) |
Sep 14, 2009 | 14.34 | 14.56 | 14.04 | 14.56 | 5,401,291 | +0.00(+0.00%) |
Sep 11, 2009 | 14.52 | 14.60 | 14.20 | 14.56 | 4,212,837 | +0.02(+0.14%) |
Sep 10, 2009 | 14.38 | 14.62 | 14.16 | 14.54 | 5,280,219 | +0.00(+0.00%) |
Sep 09, 2009 | 14.28 | 14.58 | 14.18 | 14.54 | 5,698,772 | +0.25(+1.77%) |
Sep 08, 2009 | 14.42 | 14.56 | 14.17 | 14.28 | 4,194,422 | -0.01(-0.05%) |
Sep 04, 2009 | 14.44 | 14.48 | 14.14 | 14.29 | 4,586,080 | -0.07(-0.51%) |
Sep 03, 2009 | 14.12 | 14.41 | 13.85 | 14.36 | 4,532,539 | +0.41(+2.90%) |
Sep 02, 2009 | 13.82 | 14.08 | 13.64 | 13.96 | 6,363,430 | +0.02(+0.14%) |
Sep 01, 2009 | 14.87 | 14.97 | 13.90 | 13.94 | 7,957,750 | -1.02(-6.84%) |
Aug 31, 2009 | 14.83 | 15.09 | 14.70 | 14.96 | 5,558,488 | -0.08(-0.53%) |
Aug 28, 2009 | 14.97 | 15.19 | 14.83 | 15.04 | 4,765,798 | +0.11(+0.71%) |
Aug 27, 2009 | 14.99 | 15.10 | 14.68 | 14.93 | 5,144,052 | -0.09(-0.62%) |
Aug 26, 2009 | 15.07 | 15.27 | 14.83 | 15.03 | 6,254,098 | -0.10(-0.66%) |
Aug 25, 2009 | 14.27 | 15.24 | 14.27 | 15.13 | 6,987,467 | +0.53(+3.64%) |
Aug 24, 2009 | 14.62 | 14.90 | 14.50 | 14.60 | 5,502,199 | -0.11(-0.77%) |
Aug 21, 2009 | 14.41 | 14.72 | 14.39 | 14.71 | 5,745,853 | +0.44(+3.12%) |
Aug 20, 2009 | 13.98 | 14.44 | 13.98 | 14.26 | 4,239,994 | +0.17(+1.18%) |
Aug 19, 2009 | 13.79 | 14.27 | 13.79 | 14.10 | 4,098,238 | +0.10(+0.71%) |
Aug 18, 2009 | 13.68 | 14.01 | 13.55 | 14.00 | 5,020,251 | +0.21(+1.55%) |
Aug 17, 2009 | 13.90 | 13.96 | 13.57 | 13.78 | 6,073,239 | -0.39(-2.72%) |
Aug 14, 2009 | 14.36 | 14.43 | 14.02 | 14.17 | 3,950,015 | -0.26(-1.79%) |
Aug 13, 2009 | 14.31 | 14.60 | 14.17 | 14.43 | 5,516,624 | +0.38(+2.69%) |
Aug 12, 2009 | 13.57 | 14.18 | 13.39 | 14.05 | 5,719,739 | +0.60(+4.49%) |
Aug 11, 2009 | 13.25 | 13.55 | 13.15 | 13.45 | 6,932,960 | +0.09(+0.65%) |
Aug 10, 2009 | 13.56 | 13.69 | 13.19 | 13.36 | 5,128,323 | -0.33(-2.38%) |
Aug 07, 2009 | 13.51 | 13.81 | 13.35 | 13.69 | 6,576,980 | +0.36(+2.69%) |
Aug 06, 2009 | 13.27 | 13.51 | 12.84 | 13.33 | 6,799,696 | +0.21(+1.62%) |
Aug 05, 2009 | 13.54 | 13.57 | 12.49 | 13.12 | 10,138,101 | +0.05(+0.41%) |
Aug 04, 2009 | 12.58 | 13.26 | 12.55 | 13.06 | 5,989,905 | +0.41(+3.20%) |