Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.09 | 14.12 | 13.77 | 13.77 | 9,458,573 | -0.30(-2.16%) |
Oct 29, 2009 | 13.88 | 14.08 | 13.65 | 14.07 | 6,872,484 | +0.29(+2.07%) |
Oct 28, 2009 | 13.98 | 14.03 | 13.73 | 13.79 | 7,455,463 | -0.17(-1.21%) |
Oct 27, 2009 | 14.09 | 14.16 | 13.92 | 13.96 | 4,662,315 | -0.08(-0.57%) |
Oct 26, 2009 | 14.32 | 14.48 | 13.98 | 14.03 | 4,577,390 | -0.25(-1.74%) |
Oct 23, 2009 | 14.37 | 14.39 | 14.25 | 14.28 | 6,978,050 | -0.16(-1.10%) |
Oct 22, 2009 | 14.39 | 14.49 | 14.22 | 14.44 | 6,062,638 | +0.07(+0.46%) |
Oct 21, 2009 | 14.37 | 14.60 | 14.37 | 14.38 | 7,657,703 | +0.00(+0.03%) |
Oct 20, 2009 | 14.35 | 14.41 | 14.32 | 14.37 | 5,843,754 | -0.06(-0.42%) |
Oct 19, 2009 | 14.41 | 14.54 | 14.27 | 14.43 | 4,334,705 | +0.07(+0.49%) |
Oct 16, 2009 | 14.22 | 14.46 | 14.16 | 14.36 | 10,673,293 | +0.06(+0.43%) |
Oct 15, 2009 | 14.12 | 14.38 | 14.12 | 14.30 | 6,941,150 | +0.14(+0.99%) |
Oct 14, 2009 | 14.24 | 14.31 | 14.13 | 14.16 | 4,953,090 | +0.03(+0.23%) |
Oct 13, 2009 | 14.25 | 14.28 | 14.01 | 14.13 | 4,604,995 | -0.14(-0.95%) |
Oct 12, 2009 | 14.12 | 14.30 | 13.99 | 14.26 | 6,642,998 | +0.23(+1.67%) |
Oct 09, 2009 | 13.84 | 14.05 | 13.81 | 14.03 | 7,395,470 | +0.21(+1.52%) |
Oct 08, 2009 | 13.94 | 14.00 | 13.77 | 13.82 | 7,449,833 | -0.04(-0.30%) |
Oct 07, 2009 | 13.88 | 13.98 | 13.79 | 13.86 | 4,589,133 | -0.09(-0.64%) |
Oct 06, 2009 | 13.89 | 13.97 | 13.74 | 13.95 | 5,364,485 | +0.09(+0.67%) |
Oct 05, 2009 | 13.65 | 13.88 | 13.48 | 13.86 | 4,373,375 | +0.22(+1.61%) |
Oct 02, 2009 | 13.78 | 13.88 | 13.61 | 13.64 | 4,780,081 | -0.26(-1.88%) |
Oct 01, 2009 | 14.21 | 14.22 | 13.90 | 13.90 | 3,012,002 | -0.29(-2.04%) |
Sep 30, 2009 | 14.33 | 14.34 | 14.12 | 14.19 | 4,450,591 | -0.15(-1.04%) |
Sep 29, 2009 | 14.41 | 14.41 | 14.22 | 14.34 | 1,743,362 | -0.01(-0.07%) |
Sep 28, 2009 | 14.29 | 14.44 | 14.21 | 14.35 | 2,225,022 | +0.16(+1.15%) |
Sep 25, 2009 | 14.25 | 14.28 | 14.12 | 14.18 | 2,367,018 | -0.10(-0.69%) |
Sep 24, 2009 | 14.34 | 14.44 | 14.24 | 14.28 | 2,235,487 | -0.02(-0.16%) |
Sep 23, 2009 | 14.42 | 14.59 | 14.29 | 14.31 | 4,081,142 | -0.11(-0.78%) |
Sep 22, 2009 | 14.32 | 14.50 | 14.21 | 14.42 | 4,732,151 | +0.12(+0.85%) |
Sep 21, 2009 | 14.27 | 14.31 | 14.08 | 14.30 | 2,805,815 | -0.03(-0.23%) |
Sep 18, 2009 | 14.39 | 14.44 | 14.28 | 14.33 | 3,115,197 | +0.03(+0.20%) |
Sep 17, 2009 | 14.30 | 14.45 | 14.25 | 14.30 | 4,138,660 | +0.39(+2.77%) |
Sep 16, 2009 | 13.96 | 14.32 | 13.84 | 13.92 | 5,564,015 | -0.01(-0.08%) |
Sep 15, 2009 | 13.76 | 13.95 | 13.65 | 13.93 | 3,633,759 | +0.18(+1.29%) |
Sep 14, 2009 | 13.58 | 13.76 | 13.52 | 13.75 | 2,684,607 | +0.20(+1.45%) |
Sep 11, 2009 | 13.70 | 13.72 | 13.53 | 13.55 | 3,738,386 | -0.13(-0.92%) |
Sep 10, 2009 | 13.67 | 13.70 | 13.54 | 13.68 | 2,250,983 | +0.01(+0.10%) |
Sep 09, 2009 | 13.69 | 13.71 | 13.58 | 13.67 | 2,483,488 | -0.04(-0.31%) |
Sep 08, 2009 | 13.85 | 13.88 | 13.63 | 13.71 | 2,702,977 | -0.19(-1.35%) |
Sep 04, 2009 | 13.83 | 13.95 | 13.75 | 13.89 | 3,657,549 | +0.10(+0.75%) |
Sep 03, 2009 | 13.72 | 13.82 | 13.68 | 13.79 | 4,673,721 | +0.10(+0.72%) |
Sep 02, 2009 | 13.63 | 13.79 | 13.61 | 13.69 | 3,495,208 | +0.00(+0.03%) |
Sep 01, 2009 | 13.74 | 13.86 | 13.63 | 13.69 | 4,369,084 | -0.06(-0.44%) |
Aug 31, 2009 | 13.80 | 13.84 | 13.68 | 13.75 | 3,459,396 | -0.11(-0.78%) |
Aug 28, 2009 | 13.80 | 13.86 | 13.65 | 13.86 | 3,184,089 | +0.14(+1.02%) |
Aug 27, 2009 | 13.68 | 13.83 | 13.62 | 13.72 | 3,696,066 | -0.07(-0.51%) |
Aug 26, 2009 | 13.72 | 13.83 | 13.61 | 13.79 | 4,107,657 | +0.03(+0.24%) |
Aug 25, 2009 | 13.90 | 13.93 | 13.72 | 13.75 | 2,875,208 | -0.07(-0.54%) |
Aug 24, 2009 | 13.79 | 13.96 | 13.56 | 13.83 | 4,668,397 | -0.01(-0.10%) |
Aug 21, 2009 | 13.66 | 13.88 | 13.61 | 13.84 | 4,675,874 | +0.28(+2.03%) |
Aug 20, 2009 | 13.47 | 13.58 | 13.38 | 13.57 | 2,192,826 | +0.10(+0.73%) |
Aug 19, 2009 | 13.28 | 13.57 | 13.25 | 13.47 | 4,265,579 | +0.10(+0.73%) |
Aug 18, 2009 | 13.47 | 13.57 | 13.22 | 13.37 | 5,226,833 | -0.14(-1.07%) |
Aug 17, 2009 | 13.70 | 13.71 | 13.45 | 13.52 | 4,498,096 | -0.24(-1.77%) |
Aug 14, 2009 | 13.80 | 13.90 | 13.66 | 13.76 | 5,781,823 | -0.12(-0.88%) |
Aug 13, 2009 | 13.79 | 13.90 | 13.59 | 13.88 | 8,891,144 | +0.05(+0.34%) |
Aug 12, 2009 | 13.69 | 13.90 | 13.67 | 13.83 | 5,364,867 | +0.10(+0.71%) |
Aug 11, 2009 | 13.81 | 13.82 | 13.63 | 13.74 | 8,573,984 | +0.00(+0.03%) |
Aug 10, 2009 | 13.79 | 13.79 | 13.67 | 13.73 | 5,807,630 | -0.04(-0.31%) |
Aug 07, 2009 | 13.94 | 13.98 | 13.75 | 13.77 | 5,901,964 | +0.01(+0.07%) |
Aug 06, 2009 | 13.75 | 13.79 | 13.65 | 13.76 | 6,598,178 | +0.05(+0.34%) |
Aug 05, 2009 | 13.86 | 13.89 | 13.33 | 13.72 | 17,878,840 | -0.12(-0.87%) |
Aug 04, 2009 | 14.27 | 14.67 | 13.74 | 13.84 | 23,401,540 | -2.01(-12.70%) |