Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.77 | 13.77 | 13.11 | 13.11 | 2,887,736 | -0.62(-4.52%) |
Oct 29, 2009 | 13.50 | 13.76 | 13.50 | 13.73 | 2,099,298 | +0.38(+2.85%) |
Oct 28, 2009 | 14.02 | 14.10 | 13.34 | 13.35 | 3,131,038 | -0.74(-5.25%) |
Oct 27, 2009 | 14.31 | 14.50 | 14.03 | 14.09 | 2,569,267 | -0.28(-1.95%) |
Oct 26, 2009 | 14.54 | 14.79 | 14.28 | 14.37 | 2,059,541 | -0.26(-1.78%) |
Oct 23, 2009 | 14.71 | 14.94 | 14.56 | 14.63 | 1,756,261 | -0.11(-0.75%) |
Oct 22, 2009 | 14.62 | 14.77 | 14.20 | 14.74 | 3,485,753 | +0.04(+0.27%) |
Oct 21, 2009 | 15.19 | 15.22 | 14.63 | 14.70 | 5,828,658 | -0.88(-5.65%) |
Oct 20, 2009 | 15.49 | 15.62 | 15.38 | 15.58 | 1,525,663 | -0.07(-0.45%) |
Oct 19, 2009 | 15.27 | 15.68 | 15.27 | 15.65 | 1,547,481 | +0.38(+2.49%) |
Oct 16, 2009 | 15.32 | 15.42 | 14.99 | 15.27 | 2,485,450 | -0.19(-1.23%) |
Oct 15, 2009 | 15.71 | 15.71 | 15.38 | 15.46 | 2,405,158 | -0.28(-1.78%) |
Oct 14, 2009 | 15.42 | 15.86 | 15.32 | 15.74 | 5,251,013 | +0.47(+3.08%) |
Oct 13, 2009 | 15.30 | 15.56 | 15.12 | 15.27 | 4,610,401 | -0.01(-0.07%) |
Oct 12, 2009 | 15.10 | 15.31 | 14.95 | 15.28 | 4,112,463 | +0.42(+2.83%) |
Oct 09, 2009 | 14.61 | 15.00 | 14.60 | 14.86 | 3,676,538 | +0.11(+0.75%) |
Oct 08, 2009 | 14.42 | 14.78 | 14.26 | 14.75 | 3,831,421 | +0.31(+2.15%) |
Oct 07, 2009 | 14.81 | 14.81 | 14.33 | 14.44 | 4,855,938 | -0.36(-2.43%) |
Oct 06, 2009 | 14.48 | 14.85 | 14.40 | 14.80 | 3,023,291 | +0.48(+3.35%) |
Oct 05, 2009 | 14.00 | 14.38 | 13.75 | 14.32 | 1,818,064 | +0.31(+2.21%) |
Oct 02, 2009 | 13.89 | 14.12 | 13.75 | 14.01 | 2,406,401 | -0.10(-0.71%) |
Oct 01, 2009 | 14.95 | 14.95 | 14.06 | 14.11 | 3,450,761 | -0.85(-5.68%) |
Sep 30, 2009 | 14.74 | 15.04 | 14.68 | 14.96 | 3,070,881 | +0.26(+1.77%) |
Sep 29, 2009 | 14.55 | 14.84 | 14.47 | 14.70 | 1,749,631 | +0.23(+1.59%) |
Sep 28, 2009 | 14.38 | 14.57 | 14.28 | 14.47 | 2,151,202 | +0.14(+0.98%) |
Sep 25, 2009 | 14.16 | 14.40 | 14.15 | 14.33 | 2,121,609 | +0.08(+0.56%) |
Sep 24, 2009 | 14.62 | 14.62 | 14.10 | 14.25 | 2,695,735 | -0.26(-1.79%) |
Sep 23, 2009 | 14.89 | 14.89 | 14.50 | 14.51 | 3,827,801 | -0.28(-1.89%) |
Sep 22, 2009 | 14.75 | 14.86 | 14.58 | 14.79 | 2,863,260 | +0.08(+0.54%) |
Sep 21, 2009 | 14.59 | 14.81 | 14.41 | 14.71 | 2,538,023 | +0.01(+0.07%) |
Sep 18, 2009 | 14.75 | 14.80 | 14.52 | 14.70 | 3,175,958 | +0.01(+0.07%) |
Sep 17, 2009 | 14.74 | 14.95 | 14.68 | 14.69 | 3,555,058 | -0.15(-1.01%) |
Sep 16, 2009 | 14.24 | 14.86 | 14.17 | 14.84 | 8,007,153 | +0.67(+4.73%) |
Sep 15, 2009 | 14.17 | 14.24 | 13.94 | 14.17 | 3,740,376 | -0.05(-0.35%) |
Sep 14, 2009 | 13.83 | 14.22 | 13.71 | 14.22 | 4,679,558 | +0.59(+4.33%) |
Sep 11, 2009 | 13.16 | 13.71 | 13.12 | 13.63 | 5,149,664 | +0.44(+3.34%) |
Sep 10, 2009 | 13.00 | 13.25 | 12.84 | 13.19 | 3,856,884 | +0.16(+1.23%) |
Sep 09, 2009 | 12.97 | 13.10 | 12.90 | 13.03 | 2,958,295 | +0.06(+0.46%) |
Sep 08, 2009 | 12.84 | 13.01 | 12.73 | 12.97 | 2,397,805 | +0.31(+2.45%) |
Sep 04, 2009 | 12.27 | 12.66 | 12.11 | 12.66 | 2,305,263 | +0.43(+3.52%) |
Sep 03, 2009 | 12.11 | 12.25 | 11.95 | 12.23 | 1,477,358 | +0.21(+1.75%) |
Sep 02, 2009 | 11.98 | 12.24 | 11.85 | 12.02 | 1,773,574 | -0.03(-0.25%) |
Sep 01, 2009 | 12.16 | 12.44 | 11.96 | 12.05 | 2,749,600 | -0.28(-2.27%) |
Aug 31, 2009 | 12.49 | 12.54 | 12.12 | 12.33 | 4,369,293 | -0.30(-2.38%) |
Aug 28, 2009 | 12.70 | 12.82 | 12.50 | 12.63 | 1,382,703 | -0.01(-0.08%) |
Aug 27, 2009 | 12.53 | 12.65 | 12.31 | 12.64 | 2,153,105 | +0.10(+0.80%) |
Aug 26, 2009 | 12.69 | 12.75 | 12.47 | 12.54 | 4,294,300 | -0.21(-1.65%) |
Aug 25, 2009 | 12.63 | 12.80 | 12.44 | 12.75 | 4,704,914 | +0.21(+1.67%) |
Aug 24, 2009 | 12.82 | 12.88 | 12.50 | 12.54 | 2,703,978 | -0.28(-2.18%) |
Aug 21, 2009 | 12.50 | 12.83 | 12.36 | 12.82 | 5,007,359 | +0.45(+3.64%) |
Aug 20, 2009 | 12.20 | 12.52 | 12.16 | 12.37 | 4,683,015 | +0.22(+1.81%) |
Aug 19, 2009 | 12.00 | 12.20 | 11.80 | 12.15 | 14,053,039 | +0.04(+0.33%) |
Aug 18, 2009 | 12.30 | 12.47 | 12.05 | 12.11 | 6,591,279 | -0.20(-1.62%) |
Aug 17, 2009 | 12.73 | 12.76 | 12.28 | 12.31 | 3,735,092 | -0.85(-6.46%) |
Aug 14, 2009 | 13.73 | 13.77 | 12.97 | 13.16 | 5,892,638 | -0.57(-4.15%) |
Aug 13, 2009 | 13.97 | 14.04 | 13.63 | 13.73 | 4,497,594 | -0.22(-1.58%) |
Aug 12, 2009 | 13.79 | 14.25 | 13.78 | 13.95 | 4,021,886 | +0.10(+0.72%) |
Aug 11, 2009 | 13.80 | 14.33 | 13.74 | 13.85 | 6,150,904 | -0.37(-2.60%) |
Aug 10, 2009 | 13.99 | 14.48 | 13.88 | 14.22 | 6,127,941 | +0.36(+2.60%) |
Aug 07, 2009 | 13.34 | 13.92 | 13.34 | 13.86 | 3,820,241 | +0.52(+3.90%) |
Aug 06, 2009 | 13.22 | 13.43 | 13.10 | 13.34 | 3,794,094 | +0.05(+0.38%) |
Aug 05, 2009 | 13.49 | 13.58 | 13.10 | 13.29 | 2,093,584 | -0.20(-1.48%) |
Aug 04, 2009 | 13.25 | 13.52 | 13.16 | 13.49 | 3,828,277 | +0.20(+1.50%) |