Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.49 | 15.58 | 15.17 | 15.35 | 1,456,422 | -0.21(-1.37%) |
Oct 29, 2009 | 15.60 | 15.62 | 15.38 | 15.56 | 1,227,307 | +0.09(+0.57%) |
Oct 28, 2009 | 15.62 | 15.88 | 15.46 | 15.47 | 1,308,720 | -0.21(-1.36%) |
Oct 27, 2009 | 15.77 | 15.98 | 15.64 | 15.68 | 1,172,421 | -0.09(-0.56%) |
Oct 26, 2009 | 15.75 | 16.12 | 15.65 | 15.77 | 1,363,657 | +0.03(+0.19%) |
Oct 23, 2009 | 15.57 | 15.78 | 15.52 | 15.74 | 1,234,089 | +0.03(+0.19%) |
Oct 22, 2009 | 15.81 | 15.89 | 15.57 | 15.71 | 909,811 | -0.13(-0.84%) |
Oct 21, 2009 | 16.10 | 16.50 | 15.82 | 15.85 | 1,994,495 | -0.24(-1.51%) |
Oct 20, 2009 | 15.99 | 16.12 | 15.97 | 16.09 | 955,067 | +0.13(+0.83%) |
Oct 19, 2009 | 15.92 | 16.10 | 15.80 | 15.96 | 1,114,310 | +0.08(+0.51%) |
Oct 16, 2009 | 15.83 | 16.00 | 15.75 | 15.88 | 1,321,641 | +0.00(+0.00%) |
Oct 15, 2009 | 15.55 | 15.88 | 15.51 | 15.88 | 1,759,043 | +0.23(+1.46%) |
Oct 14, 2009 | 15.32 | 15.66 | 15.32 | 15.65 | 1,394,588 | +0.41(+2.71%) |
Oct 13, 2009 | 15.28 | 15.28 | 15.11 | 15.23 | 938,360 | -0.04(-0.29%) |
Oct 12, 2009 | 15.20 | 15.28 | 15.09 | 15.28 | 780,547 | +0.17(+1.12%) |
Oct 09, 2009 | 15.01 | 15.14 | 14.96 | 15.11 | 1,292,329 | +0.04(+0.29%) |
Oct 08, 2009 | 14.95 | 15.09 | 14.85 | 15.07 | 1,559,651 | +0.11(+0.74%) |
Oct 07, 2009 | 14.97 | 15.06 | 14.78 | 14.95 | 1,624,384 | +0.00(+0.00%) |
Oct 06, 2009 | 14.94 | 14.98 | 14.77 | 14.95 | 1,716,188 | +0.10(+0.69%) |
Oct 05, 2009 | 14.62 | 14.88 | 14.60 | 14.85 | 843,653 | +0.23(+1.56%) |
Oct 02, 2009 | 14.67 | 14.85 | 14.59 | 14.62 | 1,249,557 | -0.11(-0.75%) |
Oct 01, 2009 | 14.81 | 14.87 | 14.70 | 14.73 | 1,925,629 | -0.09(-0.60%) |
Sep 30, 2009 | 15.12 | 15.13 | 14.66 | 14.82 | 2,328,423 | -0.32(-2.14%) |
Sep 29, 2009 | 15.02 | 15.28 | 14.95 | 15.15 | 1,000,035 | +0.21(+1.38%) |
Sep 28, 2009 | 14.93 | 15.03 | 14.85 | 14.94 | 940,238 | +0.03(+0.20%) |
Sep 25, 2009 | 15.09 | 15.22 | 14.81 | 14.91 | 1,123,894 | -0.25(-1.65%) |
Sep 24, 2009 | 15.17 | 15.24 | 14.93 | 15.16 | 1,142,370 | +0.00(+0.00%) |
Sep 23, 2009 | 15.14 | 15.41 | 15.07 | 15.16 | 1,480,160 | +0.01(+0.05%) |
Sep 22, 2009 | 15.14 | 15.23 | 15.02 | 15.15 | 903,248 | +0.04(+0.29%) |
Sep 21, 2009 | 14.84 | 15.13 | 14.68 | 15.11 | 2,467,990 | +0.19(+1.29%) |
Sep 18, 2009 | 15.60 | 15.65 | 14.87 | 14.92 | 2,899,729 | -0.65(-4.17%) |
Sep 17, 2009 | 15.57 | 15.77 | 15.54 | 15.57 | 2,154,571 | +0.01(+0.05%) |
Sep 16, 2009 | 15.67 | 15.75 | 15.46 | 15.56 | 2,728,662 | -0.13(-0.80%) |
Sep 15, 2009 | 15.74 | 15.78 | 15.60 | 15.68 | 1,407,304 | -0.09(-0.56%) |
Sep 14, 2009 | 15.80 | 15.82 | 15.59 | 15.77 | 2,009,641 | -0.12(-0.74%) |
Sep 11, 2009 | 15.91 | 15.99 | 15.71 | 15.89 | 1,473,245 | +0.03(+0.19%) |
Sep 10, 2009 | 16.02 | 16.02 | 15.77 | 15.86 | 1,732,965 | -0.22(-1.38%) |
Sep 09, 2009 | 15.80 | 16.11 | 15.76 | 16.08 | 1,447,409 | +0.23(+1.44%) |
Sep 08, 2009 | 15.85 | 15.85 | 15.66 | 15.85 | 1,597,132 | +0.02(+0.14%) |
Sep 04, 2009 | 15.66 | 15.85 | 15.57 | 15.83 | 1,222,090 | +0.15(+0.94%) |
Sep 03, 2009 | 15.52 | 15.68 | 15.41 | 15.68 | 1,545,850 | +0.24(+1.53%) |
Sep 02, 2009 | 15.31 | 15.56 | 15.20 | 15.45 | 1,808,929 | +0.14(+0.92%) |
Sep 01, 2009 | 15.33 | 15.66 | 15.24 | 15.31 | 2,157,421 | -0.04(-0.29%) |
Aug 31, 2009 | 15.11 | 15.36 | 14.91 | 15.35 | 1,646,911 | +0.16(+1.07%) |
Aug 28, 2009 | 15.24 | 15.36 | 15.11 | 15.19 | 1,228,024 | +0.01(+0.10%) |
Aug 27, 2009 | 14.97 | 15.19 | 14.76 | 15.18 | 1,577,394 | +0.27(+1.83%) |
Aug 26, 2009 | 15.14 | 15.26 | 14.86 | 14.90 | 1,694,013 | -0.29(-1.94%) |
Aug 25, 2009 | 15.19 | 15.28 | 15.05 | 15.20 | 1,967,984 | +0.10(+0.68%) |
Aug 24, 2009 | 15.09 | 15.18 | 15.00 | 15.09 | 1,725,564 | +0.02(+0.15%) |
Aug 21, 2009 | 14.95 | 15.15 | 14.76 | 15.07 | 1,503,018 | +0.17(+1.14%) |
Aug 20, 2009 | 14.87 | 14.90 | 14.79 | 14.90 | 1,194,858 | -0.01(-0.10%) |
Aug 19, 2009 | 14.83 | 15.04 | 14.67 | 14.92 | 1,262,293 | -0.04(-0.30%) |
Aug 18, 2009 | 14.86 | 15.12 | 14.86 | 14.96 | 1,576,998 | -0.13(-0.89%) |
Aug 17, 2009 | 14.85 | 15.15 | 14.78 | 15.10 | 1,880,220 | +0.13(+0.85%) |
Aug 14, 2009 | 14.56 | 15.00 | 14.56 | 14.97 | 1,501,784 | +0.35(+2.37%) |
Aug 13, 2009 | 14.59 | 14.70 | 14.48 | 14.62 | 1,023,486 | +0.14(+0.97%) |
Aug 12, 2009 | 14.20 | 14.70 | 14.20 | 14.48 | 1,865,498 | +0.35(+2.51%) |
Aug 11, 2009 | 13.54 | 14.34 | 13.54 | 14.13 | 1,848,526 | +0.65(+4.81%) |
Aug 10, 2009 | 13.09 | 13.50 | 12.98 | 13.48 | 1,277,117 | +0.32(+2.47%) |
Aug 07, 2009 | 12.70 | 13.44 | 12.69 | 13.16 | 2,059,079 | +0.52(+4.08%) |
Aug 06, 2009 | 12.93 | 12.96 | 12.59 | 12.64 | 1,195,167 | -0.21(-1.66%) |
Aug 05, 2009 | 12.88 | 12.93 | 12.68 | 12.85 | 668,111 | -0.05(-0.40%) |
Aug 04, 2009 | 12.82 | 12.90 | 12.71 | 12.90 | 936,539 | +0.07(+0.57%) |