Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.19 | 14.58 | 14.11 | 14.50 | 2,943,584 | +0.14(+0.96%) |
Oct 29, 2009 | 14.19 | 14.45 | 14.16 | 14.36 | 1,026,304 | +0.27(+1.88%) |
Oct 28, 2009 | 14.53 | 14.54 | 14.08 | 14.10 | 894,986 | -0.50(-3.45%) |
Oct 27, 2009 | 14.67 | 14.72 | 14.55 | 14.60 | 1,141,672 | -0.02(-0.13%) |
Oct 26, 2009 | 15.04 | 15.15 | 14.52 | 14.62 | 805,246 | -0.37(-2.48%) |
Oct 23, 2009 | 14.97 | 15.01 | 14.91 | 14.99 | 884,390 | -0.11(-0.76%) |
Oct 22, 2009 | 14.73 | 15.18 | 14.66 | 15.10 | 1,274,498 | +0.25(+1.67%) |
Oct 21, 2009 | 15.03 | 15.14 | 14.85 | 14.86 | 704,928 | -0.17(-1.16%) |
Oct 20, 2009 | 15.04 | 15.09 | 15.00 | 15.03 | 685,264 | -0.30(-1.94%) |
Oct 19, 2009 | 15.06 | 15.35 | 14.92 | 15.33 | 1,059,245 | +0.34(+2.26%) |
Oct 16, 2009 | 15.10 | 15.11 | 14.80 | 14.99 | 554,769 | -0.15(-1.00%) |
Oct 15, 2009 | 15.31 | 15.41 | 15.10 | 15.14 | 1,043,783 | -0.31(-1.99%) |
Oct 14, 2009 | 15.68 | 15.71 | 15.36 | 15.45 | 723,463 | -0.01(-0.06%) |
Oct 13, 2009 | 15.25 | 15.47 | 15.17 | 15.46 | 1,161,556 | +0.20(+1.32%) |
Oct 12, 2009 | 15.32 | 15.50 | 15.21 | 15.25 | 524,855 | -0.19(-1.22%) |
Oct 09, 2009 | 15.63 | 15.66 | 15.38 | 15.44 | 844,661 | -0.12(-0.77%) |
Oct 08, 2009 | 15.65 | 15.68 | 15.44 | 15.56 | 1,169,417 | -0.08(-0.50%) |
Oct 07, 2009 | 15.22 | 15.66 | 15.07 | 15.64 | 1,127,651 | +0.34(+2.25%) |
Oct 06, 2009 | 15.30 | 15.50 | 15.05 | 15.30 | 1,113,999 | +0.11(+0.75%) |
Oct 05, 2009 | 15.06 | 15.33 | 14.61 | 15.18 | 1,183,318 | +0.27(+1.81%) |
Oct 02, 2009 | 14.58 | 14.94 | 14.18 | 14.91 | 1,429,680 | +0.15(+1.02%) |
Oct 01, 2009 | 15.41 | 15.41 | 14.74 | 14.76 | 952,635 | -0.62(-4.02%) |
Sep 30, 2009 | 15.44 | 15.51 | 15.25 | 15.38 | 995,409 | +0.07(+0.45%) |
Sep 29, 2009 | 15.15 | 15.37 | 15.13 | 15.31 | 1,182,224 | +0.06(+0.42%) |
Sep 28, 2009 | 15.17 | 15.58 | 15.02 | 15.25 | 820,680 | +0.05(+0.36%) |
Sep 25, 2009 | 15.07 | 15.31 | 14.98 | 15.19 | 1,044,680 | +0.05(+0.36%) |
Sep 24, 2009 | 15.49 | 15.54 | 15.03 | 15.14 | 720,276 | -0.23(-1.49%) |
Sep 23, 2009 | 16.00 | 16.00 | 15.36 | 15.36 | 1,269,493 | -0.35(-2.22%) |
Sep 22, 2009 | 15.70 | 16.13 | 15.69 | 15.71 | 1,543,532 | +0.35(+2.27%) |
Sep 21, 2009 | 15.80 | 15.80 | 15.20 | 15.36 | 1,144,715 | -0.38(-2.44%) |
Sep 18, 2009 | 16.03 | 16.21 | 15.68 | 15.75 | 3,106,956 | -0.43(-2.63%) |
Sep 17, 2009 | 16.29 | 16.34 | 16.07 | 16.18 | 2,133,109 | +0.16(+1.03%) |
Sep 16, 2009 | 16.11 | 16.22 | 15.90 | 16.01 | 1,758,530 | -0.09(-0.57%) |
Sep 15, 2009 | 15.82 | 16.22 | 15.80 | 16.10 | 2,268,708 | +0.09(+0.57%) |
Sep 14, 2009 | 15.63 | 16.44 | 15.40 | 16.01 | 4,433,266 | +0.52(+3.34%) |
Sep 11, 2009 | 15.43 | 15.58 | 15.28 | 15.49 | 893,764 | +0.05(+0.30%) |
Sep 10, 2009 | 15.17 | 15.50 | 15.09 | 15.45 | 2,433,723 | +0.10(+0.66%) |
Sep 09, 2009 | 13.94 | 15.35 | 13.92 | 15.35 | 9,242,714 | +1.19(+8.41%) |
Sep 08, 2009 | 14.33 | 14.37 | 14.09 | 14.16 | 1,134,075 | -0.28(-1.97%) |
Sep 04, 2009 | 14.26 | 14.53 | 14.18 | 14.44 | 549,856 | +0.10(+0.67%) |
Sep 03, 2009 | 14.24 | 14.36 | 14.07 | 14.34 | 971,343 | +0.24(+1.72%) |
Sep 02, 2009 | 14.24 | 14.24 | 14.10 | 14.10 | 660,028 | -0.27(-1.88%) |
Sep 01, 2009 | 14.49 | 14.62 | 14.29 | 14.37 | 911,262 | -0.24(-1.63%) |
Aug 31, 2009 | 14.49 | 14.62 | 14.37 | 14.61 | 969,629 | -0.01(-0.09%) |
Aug 28, 2009 | 14.71 | 14.71 | 14.48 | 14.62 | 712,898 | +0.08(+0.57%) |
Aug 27, 2009 | 14.46 | 14.60 | 14.18 | 14.54 | 1,811,418 | +0.08(+0.57%) |
Aug 26, 2009 | 14.51 | 14.51 | 14.30 | 14.46 | 420,341 | -0.11(-0.75%) |
Aug 25, 2009 | 14.69 | 14.80 | 14.56 | 14.57 | 899,114 | -0.15(-1.00%) |
Aug 24, 2009 | 14.79 | 14.80 | 14.61 | 14.71 | 583,686 | +0.02(+0.12%) |
Aug 21, 2009 | 14.67 | 14.77 | 14.57 | 14.70 | 378,553 | +0.12(+0.85%) |
Aug 20, 2009 | 14.47 | 14.61 | 14.42 | 14.57 | 345,045 | +0.03(+0.22%) |
Aug 19, 2009 | 14.26 | 14.57 | 14.25 | 14.54 | 505,021 | -0.22(-1.52%) |
Aug 18, 2009 | 14.51 | 14.77 | 14.45 | 14.76 | 462,753 | +0.31(+2.16%) |
Aug 17, 2009 | 14.40 | 14.67 | 14.30 | 14.45 | 889,350 | -0.33(-2.23%) |
Aug 14, 2009 | 14.82 | 14.91 | 14.65 | 14.78 | 353,177 | -0.04(-0.28%) |
Aug 13, 2009 | 14.98 | 15.03 | 14.76 | 14.82 | 631,497 | -0.36(-2.38%) |
Aug 12, 2009 | 15.05 | 15.26 | 14.95 | 15.19 | 386,711 | +0.22(+1.44%) |
Aug 11, 2009 | 15.12 | 15.12 | 14.82 | 14.97 | 656,566 | -0.27(-1.80%) |
Aug 10, 2009 | 15.52 | 15.53 | 15.13 | 15.25 | 562,527 | -0.48(-3.06%) |
Aug 07, 2009 | 15.92 | 16.02 | 15.25 | 15.73 | 1,306,773 | +0.01(+0.09%) |
Aug 06, 2009 | 15.00 | 15.77 | 15.00 | 15.71 | 1,826,173 | +0.71(+4.76%) |
Aug 05, 2009 | 14.95 | 15.00 | 14.66 | 15.00 | 541,849 | +0.00(+0.00%) |
Aug 04, 2009 | 15.06 | 15.09 | 14.75 | 15.00 | 753,594 | +0.06(+0.43%) |