Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.66 | 11.95 | 11.38 | 11.44 | 4,214,733 | -0.12(-1.07%) |
Oct 29, 2009 | 11.87 | 12.04 | 11.51 | 11.56 | 2,313,237 | +0.19(+1.70%) |
Oct 28, 2009 | 11.90 | 12.04 | 11.36 | 11.37 | 1,672,656 | -0.46(-3.90%) |
Oct 27, 2009 | 12.03 | 12.10 | 11.67 | 11.83 | 2,985,539 | -0.21(-1.77%) |
Oct 26, 2009 | 12.43 | 12.73 | 11.97 | 12.04 | 3,539,586 | -0.42(-3.37%) |
Oct 23, 2009 | 12.35 | 12.48 | 12.29 | 12.46 | 4,595,797 | -0.49(-3.77%) |
Oct 22, 2009 | 12.63 | 12.98 | 12.63 | 12.95 | 1,696,697 | +0.28(+2.23%) |
Oct 21, 2009 | 13.07 | 13.18 | 12.67 | 12.67 | 2,781,914 | -0.34(-2.64%) |
Oct 20, 2009 | 12.97 | 13.14 | 12.93 | 13.01 | 4,786,358 | -0.80(-5.78%) |
Oct 19, 2009 | 13.77 | 14.11 | 13.60 | 13.81 | 2,444,877 | -0.03(-0.20%) |
Oct 16, 2009 | 14.13 | 14.13 | 13.43 | 13.84 | 3,169,022 | -0.50(-3.50%) |
Oct 15, 2009 | 14.43 | 14.43 | 14.16 | 14.34 | 1,663,234 | -0.06(-0.38%) |
Oct 14, 2009 | 14.25 | 14.61 | 14.12 | 14.40 | 2,823,083 | +0.30(+2.15%) |
Oct 13, 2009 | 14.27 | 14.37 | 14.07 | 14.09 | 2,312,883 | -0.10(-0.73%) |
Oct 12, 2009 | 14.47 | 14.60 | 14.14 | 14.20 | 1,720,692 | -0.16(-1.10%) |
Oct 09, 2009 | 14.62 | 14.82 | 14.29 | 14.36 | 2,709,259 | -0.19(-1.33%) |
Oct 08, 2009 | 16.27 | 16.31 | 14.34 | 14.55 | 6,379,028 | -1.90(-11.55%) |
Oct 07, 2009 | 16.39 | 16.50 | 16.17 | 16.45 | 1,588,385 | +0.05(+0.29%) |
Oct 06, 2009 | 15.75 | 16.41 | 15.64 | 16.40 | 1,797,650 | +0.74(+4.75%) |
Oct 05, 2009 | 15.00 | 15.77 | 14.91 | 15.66 | 1,876,256 | +0.76(+5.08%) |
Oct 02, 2009 | 14.69 | 15.05 | 14.64 | 14.90 | 1,819,556 | +0.02(+0.14%) |
Oct 01, 2009 | 15.30 | 15.32 | 14.68 | 14.88 | 1,309,369 | -0.42(-2.75%) |
Sep 30, 2009 | 15.11 | 15.56 | 14.75 | 15.30 | 2,028,146 | +0.30(+1.97%) |
Sep 29, 2009 | 14.98 | 15.17 | 14.81 | 15.00 | 1,464,539 | -0.04(-0.27%) |
Sep 28, 2009 | 14.74 | 15.14 | 14.69 | 15.04 | 1,110,718 | +0.34(+2.34%) |
Sep 25, 2009 | 14.89 | 15.13 | 14.67 | 14.70 | 717,392 | -0.22(-1.48%) |
Sep 24, 2009 | 15.19 | 15.28 | 14.67 | 14.92 | 679,407 | -0.25(-1.63%) |
Sep 23, 2009 | 15.15 | 15.42 | 15.03 | 15.17 | 935,503 | +0.12(+0.82%) |
Sep 22, 2009 | 15.31 | 15.38 | 15.00 | 15.04 | 1,021,601 | -0.11(-0.73%) |
Sep 21, 2009 | 15.23 | 15.38 | 14.93 | 15.15 | 1,946,502 | -0.21(-1.39%) |
Sep 18, 2009 | 15.30 | 15.43 | 15.06 | 15.37 | 1,768,036 | +0.10(+0.63%) |
Sep 17, 2009 | 15.19 | 15.47 | 15.07 | 15.27 | 813,852 | +0.03(+0.23%) |
Sep 16, 2009 | 15.14 | 15.36 | 15.02 | 15.24 | 1,020,142 | +0.16(+1.05%) |
Sep 15, 2009 | 14.87 | 15.13 | 14.57 | 15.08 | 1,238,817 | +0.21(+1.39%) |
Sep 14, 2009 | 14.11 | 14.87 | 13.97 | 14.87 | 1,691,064 | +0.71(+5.01%) |
Sep 11, 2009 | 14.46 | 14.46 | 14.10 | 14.16 | 1,050,285 | -0.30(-2.05%) |
Sep 10, 2009 | 14.68 | 14.68 | 14.24 | 14.46 | 1,153,531 | -0.06(-0.43%) |
Sep 09, 2009 | 14.26 | 14.69 | 14.15 | 14.52 | 1,924,323 | +0.33(+2.33%) |
Sep 08, 2009 | 14.16 | 14.34 | 14.01 | 14.19 | 1,503,555 | +0.15(+1.08%) |
Sep 04, 2009 | 13.76 | 14.23 | 13.67 | 14.04 | 1,364,788 | +0.00(+0.00%) |
Sep 03, 2009 | 13.78 | 14.07 | 13.45 | 14.04 | 1,200,841 | +0.43(+3.14%) |
Sep 02, 2009 | 13.85 | 14.07 | 13.57 | 13.61 | 1,409,273 | -0.34(-2.42%) |
Sep 01, 2009 | 14.27 | 14.33 | 13.85 | 13.95 | 1,446,493 | -0.30(-2.08%) |
Aug 31, 2009 | 14.25 | 14.36 | 14.03 | 14.25 | 1,287,779 | -0.14(-0.96%) |
Aug 28, 2009 | 14.34 | 14.55 | 14.25 | 14.38 | 1,231,707 | +0.11(+0.77%) |
Aug 27, 2009 | 14.49 | 14.76 | 14.22 | 14.27 | 1,214,999 | -0.29(-1.99%) |
Aug 26, 2009 | 14.33 | 14.87 | 14.19 | 14.56 | 1,606,113 | +0.26(+1.83%) |
Aug 25, 2009 | 14.26 | 14.60 | 14.18 | 14.30 | 1,306,162 | +0.03(+0.19%) |
Aug 24, 2009 | 14.56 | 14.64 | 14.24 | 14.27 | 1,162,768 | -0.22(-1.52%) |
Aug 21, 2009 | 14.07 | 14.54 | 14.07 | 14.49 | 1,830,229 | +0.54(+3.90%) |
Aug 20, 2009 | 14.82 | 14.96 | 13.67 | 13.95 | 4,166,909 | -0.48(-3.29%) |
Aug 19, 2009 | 13.58 | 14.64 | 13.49 | 14.42 | 3,301,225 | +0.69(+5.01%) |
Aug 18, 2009 | 13.81 | 14.01 | 13.60 | 13.74 | 1,791,168 | -0.18(-1.29%) |
Aug 17, 2009 | 13.92 | 14.26 | 13.64 | 13.92 | 2,867,994 | -0.45(-3.16%) |
Aug 14, 2009 | 15.00 | 15.00 | 14.00 | 14.37 | 3,553,390 | -1.45(-9.18%) |
Aug 13, 2009 | 15.68 | 15.86 | 15.11 | 15.82 | 1,141,077 | +0.14(+0.88%) |
Aug 12, 2009 | 16.14 | 16.45 | 15.49 | 15.68 | 1,460,379 | -0.32(-2.02%) |
Aug 11, 2009 | 17.40 | 17.40 | 15.98 | 16.01 | 2,216,487 | -1.21(-7.04%) |
Aug 10, 2009 | 16.52 | 19.82 | 16.52 | 17.22 | 5,508,782 | +0.67(+4.04%) |
Aug 07, 2009 | 16.18 | 16.64 | 16.07 | 16.55 | 894,993 | +0.72(+4.52%) |
Aug 06, 2009 | 15.91 | 16.28 | 15.59 | 15.84 | 706,583 | +0.06(+0.35%) |
Aug 05, 2009 | 16.06 | 16.06 | 15.64 | 15.78 | 537,279 | -0.18(-1.12%) |
Aug 04, 2009 | 15.85 | 16.26 | 15.82 | 15.96 | 488,414 | +0.02(+0.13%) |