Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.07 | 15.17 | 14.44 | 14.60 | 18,510,494 | -0.59(-3.89%) |
Oct 29, 2009 | 14.83 | 15.28 | 14.69 | 15.19 | 20,503,624 | +0.91(+6.38%) |
Oct 28, 2009 | 14.80 | 14.96 | 14.25 | 14.28 | 18,949,296 | -0.61(-4.09%) |
Oct 27, 2009 | 15.14 | 15.34 | 14.84 | 14.89 | 12,563,857 | -0.20(-1.33%) |
Oct 26, 2009 | 15.61 | 15.75 | 14.98 | 15.09 | 10,739,800 | -0.54(-3.45%) |
Oct 23, 2009 | 15.78 | 15.83 | 15.56 | 15.63 | 9,077,158 | -0.45(-2.78%) |
Oct 22, 2009 | 15.76 | 16.11 | 15.59 | 16.08 | 9,615,573 | +0.30(+1.92%) |
Oct 21, 2009 | 16.08 | 16.33 | 15.75 | 15.77 | 9,263,241 | -0.32(-1.97%) |
Oct 20, 2009 | 16.05 | 16.15 | 16.00 | 16.09 | 10,892,341 | -0.17(-1.04%) |
Oct 19, 2009 | 15.99 | 16.41 | 15.97 | 16.26 | 9,786,472 | +0.35(+2.21%) |
Oct 16, 2009 | 15.77 | 16.04 | 15.64 | 15.91 | 11,388,672 | -0.14(-0.86%) |
Oct 15, 2009 | 16.00 | 16.13 | 15.93 | 16.04 | 9,416,396 | -0.11(-0.70%) |
Oct 14, 2009 | 16.08 | 16.25 | 15.97 | 16.16 | 11,163,599 | +0.27(+1.68%) |
Oct 13, 2009 | 16.03 | 16.07 | 15.77 | 15.89 | 12,608,050 | -0.20(-1.23%) |
Oct 12, 2009 | 15.92 | 16.16 | 15.84 | 16.09 | 10,776,207 | +0.25(+1.55%) |
Oct 09, 2009 | 15.25 | 15.85 | 15.25 | 15.84 | 11,042,208 | +0.46(+3.00%) |
Oct 08, 2009 | 15.30 | 15.66 | 15.29 | 15.38 | 10,604,365 | +0.18(+1.20%) |
Oct 07, 2009 | 15.11 | 15.27 | 14.96 | 15.20 | 8,392,382 | +0.06(+0.37%) |
Oct 06, 2009 | 14.92 | 15.39 | 14.86 | 15.14 | 11,093,186 | +0.51(+3.49%) |
Oct 05, 2009 | 14.51 | 14.68 | 14.43 | 14.63 | 11,667,496 | +0.17(+1.14%) |
Oct 02, 2009 | 14.11 | 14.61 | 14.01 | 14.46 | 11,488,993 | +0.14(+0.96%) |
Oct 01, 2009 | 14.94 | 15.05 | 14.27 | 14.33 | 15,465,446 | -0.71(-4.75%) |
Sep 30, 2009 | 15.09 | 15.27 | 14.79 | 15.04 | 12,990,764 | -0.03(-0.21%) |
Sep 29, 2009 | 14.96 | 15.43 | 14.89 | 15.07 | 16,646,575 | +0.21(+1.42%) |
Sep 28, 2009 | 14.35 | 14.98 | 14.31 | 14.86 | 9,113,471 | +0.54(+3.78%) |
Sep 25, 2009 | 14.43 | 14.71 | 14.24 | 14.32 | 8,436,424 | -0.18(-1.24%) |
Sep 24, 2009 | 14.81 | 15.00 | 14.43 | 14.50 | 10,519,512 | -0.25(-1.72%) |
Sep 23, 2009 | 15.05 | 15.26 | 14.75 | 14.75 | 9,331,790 | -0.31(-2.03%) |
Sep 22, 2009 | 14.99 | 15.15 | 14.97 | 15.06 | 8,172,534 | +0.18(+1.21%) |
Sep 21, 2009 | 14.80 | 15.01 | 14.70 | 14.88 | 9,998,790 | -0.17(-1.10%) |
Sep 18, 2009 | 15.05 | 15.24 | 14.96 | 15.05 | 11,892,322 | +0.02(+0.12%) |
Sep 17, 2009 | 15.10 | 15.51 | 14.91 | 15.03 | 12,559,925 | +0.40(+2.76%) |
Sep 16, 2009 | 14.55 | 15.27 | 14.53 | 14.62 | 14,743,419 | -0.02(-0.14%) |
Sep 15, 2009 | 14.70 | 14.76 | 14.44 | 14.64 | 10,247,572 | -0.05(-0.36%) |
Sep 14, 2009 | 14.28 | 14.72 | 14.06 | 14.70 | 9,735,460 | +0.32(+2.20%) |
Sep 11, 2009 | 14.24 | 14.45 | 13.99 | 14.38 | 10,535,569 | +0.20(+1.44%) |
Sep 10, 2009 | 14.03 | 14.37 | 13.61 | 14.18 | 9,146,008 | +0.13(+0.93%) |
Sep 09, 2009 | 13.69 | 14.17 | 13.67 | 14.05 | 11,688,804 | +0.22(+1.60%) |
Sep 08, 2009 | 13.71 | 13.82 | 13.57 | 13.82 | 11,616,524 | +0.38(+2.83%) |
Sep 04, 2009 | 13.64 | 13.75 | 13.31 | 13.44 | 12,107,525 | -0.23(-1.70%) |
Sep 03, 2009 | 13.76 | 13.83 | 13.34 | 13.68 | 10,622,879 | +0.06(+0.41%) |
Sep 02, 2009 | 13.37 | 13.87 | 13.28 | 13.62 | 11,772,117 | +0.19(+1.44%) |
Sep 01, 2009 | 14.21 | 14.32 | 13.39 | 13.43 | 18,878,416 | -0.87(-6.08%) |
Aug 31, 2009 | 14.08 | 14.33 | 14.07 | 14.30 | 10,053,166 | -0.03(-0.20%) |
Aug 28, 2009 | 14.56 | 14.60 | 14.24 | 14.32 | 9,140,160 | -0.11(-0.73%) |
Aug 27, 2009 | 14.44 | 14.54 | 14.14 | 14.43 | 10,406,145 | -0.14(-0.94%) |
Aug 26, 2009 | 14.69 | 14.78 | 14.39 | 14.57 | 10,603,643 | -0.13(-0.86%) |
Aug 25, 2009 | 14.57 | 14.80 | 14.51 | 14.69 | 11,329,647 | +0.19(+1.33%) |
Aug 24, 2009 | 14.85 | 15.00 | 14.40 | 14.50 | 9,151,503 | -0.24(-1.60%) |
Aug 21, 2009 | 14.27 | 14.85 | 14.18 | 14.74 | 16,661,280 | +0.61(+4.34%) |
Aug 20, 2009 | 14.30 | 14.69 | 14.01 | 14.12 | 16,842,022 | -0.16(-1.11%) |
Aug 19, 2009 | 14.05 | 14.43 | 13.87 | 14.28 | 8,048,151 | +0.05(+0.35%) |
Aug 18, 2009 | 14.01 | 14.30 | 13.91 | 14.23 | 7,478,239 | +0.13(+0.90%) |
Aug 17, 2009 | 14.48 | 14.49 | 13.94 | 14.11 | 12,947,984 | -0.70(-4.71%) |
Aug 14, 2009 | 14.95 | 15.03 | 14.54 | 14.80 | 9,313,938 | -0.15(-1.01%) |
Aug 13, 2009 | 15.00 | 15.04 | 14.68 | 14.95 | 8,372,219 | +0.13(+0.88%) |
Aug 12, 2009 | 14.19 | 14.97 | 14.10 | 14.82 | 15,260,012 | +0.67(+4.70%) |
Aug 11, 2009 | 14.32 | 14.45 | 14.12 | 14.16 | 10,643,849 | -0.25(-1.71%) |
Aug 10, 2009 | 14.64 | 14.68 | 14.21 | 14.40 | 8,760,946 | -0.27(-1.85%) |
Aug 07, 2009 | 14.17 | 14.81 | 14.10 | 14.68 | 15,032,973 | +0.67(+4.80%) |
Aug 06, 2009 | 14.21 | 14.26 | 13.65 | 14.00 | 13,393,624 | -0.17(-1.19%) |
Aug 05, 2009 | 14.05 | 14.26 | 13.81 | 14.17 | 15,021,292 | +0.28(+2.03%) |
Aug 04, 2009 | 13.61 | 14.04 | 13.54 | 13.89 | 12,542,274 | +0.23(+1.65%) |