Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.32 | 13.90 | 13.14 | 13.15 | 17,573,436 | -0.94(-6.66%) |
Oct 29, 2009 | 13.80 | 14.12 | 13.63 | 14.09 | 7,236,049 | +0.51(+3.78%) |
Oct 28, 2009 | 14.13 | 14.31 | 13.58 | 13.58 | 9,318,795 | -0.60(-4.23%) |
Oct 27, 2009 | 14.47 | 14.62 | 14.14 | 14.18 | 5,002,527 | -0.29(-2.02%) |
Oct 26, 2009 | 14.62 | 14.99 | 14.42 | 14.47 | 5,738,329 | -0.06(-0.38%) |
Oct 23, 2009 | 14.53 | 14.79 | 14.43 | 14.53 | 4,562,863 | -0.29(-1.97%) |
Oct 22, 2009 | 14.72 | 14.90 | 14.61 | 14.82 | 6,262,909 | +0.06(+0.37%) |
Oct 21, 2009 | 14.88 | 15.09 | 14.72 | 14.76 | 5,659,390 | -0.17(-1.11%) |
Oct 20, 2009 | 14.91 | 15.09 | 14.78 | 14.93 | 5,068,467 | +0.01(+0.05%) |
Oct 19, 2009 | 14.82 | 15.01 | 14.72 | 14.92 | 5,685,712 | +0.20(+1.34%) |
Oct 16, 2009 | 14.87 | 14.87 | 14.44 | 14.72 | 7,031,176 | -0.19(-1.27%) |
Oct 15, 2009 | 14.80 | 14.96 | 14.67 | 14.91 | 9,193,351 | +0.01(+0.05%) |
Oct 14, 2009 | 14.84 | 15.02 | 14.68 | 14.91 | 5,888,642 | +0.28(+1.94%) |
Oct 13, 2009 | 14.60 | 14.69 | 14.51 | 14.62 | 4,572,688 | +0.02(+0.16%) |
Oct 12, 2009 | 14.64 | 14.72 | 14.20 | 14.60 | 4,156,227 | +0.27(+1.87%) |
Oct 09, 2009 | 13.81 | 14.35 | 13.80 | 14.33 | 4,675,756 | +0.45(+3.24%) |
Oct 08, 2009 | 14.22 | 14.34 | 13.76 | 13.88 | 5,974,307 | -0.32(-2.28%) |
Oct 07, 2009 | 14.31 | 14.31 | 14.04 | 14.20 | 4,911,053 | -0.11(-0.77%) |
Oct 06, 2009 | 14.06 | 14.34 | 13.95 | 14.31 | 6,313,663 | +0.44(+3.19%) |
Oct 05, 2009 | 13.67 | 13.93 | 13.39 | 13.87 | 6,212,835 | +0.32(+2.39%) |
Oct 02, 2009 | 13.57 | 13.95 | 13.48 | 13.55 | 5,423,770 | -0.09(-0.64%) |
Oct 01, 2009 | 14.46 | 14.46 | 13.63 | 13.63 | 10,564,026 | -0.68(-4.74%) |
Sep 30, 2009 | 14.21 | 14.64 | 13.91 | 14.31 | 6,437,074 | +0.31(+2.20%) |
Sep 29, 2009 | 14.30 | 14.42 | 13.87 | 14.01 | 5,891,780 | -0.36(-2.47%) |
Sep 28, 2009 | 14.20 | 14.57 | 14.20 | 14.36 | 2,126,456 | +0.19(+1.34%) |
Sep 25, 2009 | 14.04 | 14.27 | 13.86 | 14.17 | 6,029,735 | +0.07(+0.50%) |
Sep 24, 2009 | 14.49 | 14.56 | 14.06 | 14.10 | 4,369,782 | -0.38(-2.62%) |
Sep 23, 2009 | 14.42 | 14.66 | 14.42 | 14.48 | 4,700,853 | +0.17(+1.16%) |
Sep 22, 2009 | 14.66 | 14.81 | 14.28 | 14.31 | 5,276,744 | -0.21(-1.47%) |
Sep 21, 2009 | 14.46 | 14.63 | 14.29 | 14.53 | 3,589,166 | +0.01(+0.05%) |
Sep 18, 2009 | 14.41 | 14.60 | 14.27 | 14.52 | 6,863,729 | +0.27(+1.88%) |
Sep 17, 2009 | 15.00 | 15.01 | 14.20 | 14.25 | 10,338,144 | -0.99(-6.47%) |
Sep 16, 2009 | 15.15 | 15.33 | 15.04 | 15.24 | 5,494,846 | +0.06(+0.42%) |
Sep 15, 2009 | 14.99 | 15.27 | 14.98 | 15.17 | 3,194,827 | +0.12(+0.79%) |
Sep 14, 2009 | 14.92 | 15.08 | 14.86 | 15.06 | 3,071,864 | +0.06(+0.37%) |
Sep 11, 2009 | 15.16 | 15.21 | 14.82 | 15.00 | 3,117,290 | -0.19(-1.25%) |
Sep 10, 2009 | 15.06 | 15.19 | 14.90 | 15.19 | 2,182,938 | +0.17(+1.16%) |
Sep 09, 2009 | 14.96 | 15.06 | 14.76 | 15.02 | 2,922,969 | -0.04(-0.26%) |
Sep 08, 2009 | 14.94 | 15.20 | 14.91 | 15.06 | 5,339,299 | +0.30(+2.03%) |
Sep 04, 2009 | 14.37 | 14.78 | 14.36 | 14.76 | 3,393,838 | +0.36(+2.47%) |
Sep 03, 2009 | 14.34 | 14.46 | 14.24 | 14.40 | 2,262,020 | +0.10(+0.72%) |
Sep 02, 2009 | 14.39 | 14.56 | 14.29 | 14.30 | 2,738,119 | -0.13(-0.93%) |
Sep 01, 2009 | 14.84 | 15.06 | 14.32 | 14.43 | 7,427,073 | -0.39(-2.61%) |
Aug 31, 2009 | 14.87 | 15.00 | 14.60 | 14.82 | 4,238,889 | -0.23(-1.52%) |
Aug 28, 2009 | 14.87 | 15.13 | 14.74 | 15.05 | 4,124,886 | +0.39(+2.64%) |
Aug 27, 2009 | 14.56 | 14.67 | 14.25 | 14.66 | 3,497,305 | +0.10(+0.70%) |
Aug 26, 2009 | 14.56 | 14.76 | 14.45 | 14.56 | 3,171,864 | -0.06(-0.43%) |
Aug 25, 2009 | 14.60 | 14.75 | 14.42 | 14.62 | 4,291,858 | +0.15(+1.04%) |
Aug 24, 2009 | 14.53 | 14.75 | 14.41 | 14.47 | 2,988,967 | -0.17(-1.13%) |
Aug 21, 2009 | 14.63 | 14.73 | 14.34 | 14.64 | 6,700,835 | +0.15(+1.03%) |
Aug 20, 2009 | 14.48 | 14.58 | 14.27 | 14.49 | 12,287,837 | -0.13(-0.92%) |
Aug 19, 2009 | 14.30 | 14.68 | 14.22 | 14.62 | 5,742,911 | -0.09(-0.59%) |
Aug 18, 2009 | 14.32 | 14.77 | 14.32 | 14.71 | 5,137,029 | +0.39(+2.76%) |
Aug 17, 2009 | 14.41 | 14.53 | 14.16 | 14.31 | 5,058,704 | -0.45(-3.05%) |
Aug 14, 2009 | 15.13 | 15.18 | 14.60 | 14.76 | 4,349,378 | -0.41(-2.70%) |
Aug 13, 2009 | 14.70 | 15.19 | 14.51 | 15.17 | 9,300,846 | +0.63(+4.34%) |
Aug 12, 2009 | 13.90 | 14.70 | 13.82 | 14.54 | 9,738,888 | +0.57(+4.07%) |
Aug 11, 2009 | 13.75 | 14.06 | 13.69 | 13.97 | 7,662,866 | +0.08(+0.57%) |
Aug 10, 2009 | 13.74 | 13.97 | 13.64 | 13.90 | 6,609,260 | +0.24(+1.79%) |
Aug 07, 2009 | 13.97 | 14.12 | 13.41 | 13.65 | 8,044,426 | +0.03(+0.23%) |
Aug 06, 2009 | 13.89 | 14.08 | 13.60 | 13.62 | 6,195,551 | -0.28(-2.04%) |
Aug 05, 2009 | 14.12 | 14.22 | 13.69 | 13.90 | 6,443,713 | -0.33(-2.33%) |
Aug 04, 2009 | 14.33 | 14.40 | 14.14 | 14.23 | 4,796,850 | -0.24(-1.64%) |