Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.19 | 14.57 | 14.11 | 14.50 | 2,944,359 | +0.14(+0.96%) |
Oct 29, 2009 | 14.18 | 14.45 | 14.16 | 14.36 | 1,026,574 | +0.27(+1.88%) |
Oct 28, 2009 | 14.53 | 14.54 | 14.08 | 14.09 | 895,222 | -0.50(-3.45%) |
Oct 27, 2009 | 14.66 | 14.71 | 14.55 | 14.60 | 1,141,972 | -0.02(-0.13%) |
Oct 26, 2009 | 15.04 | 15.15 | 14.52 | 14.61 | 805,458 | -0.37(-2.48%) |
Oct 23, 2009 | 14.96 | 15.00 | 14.91 | 14.99 | 884,623 | -0.11(-0.76%) |
Oct 22, 2009 | 14.73 | 15.17 | 14.66 | 15.10 | 1,274,834 | +0.25(+1.67%) |
Oct 21, 2009 | 15.02 | 15.13 | 14.84 | 14.85 | 705,114 | -0.17(-1.16%) |
Oct 20, 2009 | 15.04 | 15.09 | 14.99 | 15.03 | 685,445 | -0.30(-1.94%) |
Oct 19, 2009 | 15.05 | 15.34 | 14.92 | 15.32 | 1,059,523 | +0.34(+2.26%) |
Oct 16, 2009 | 15.10 | 15.11 | 14.80 | 14.99 | 554,915 | -0.15(-1.00%) |
Oct 15, 2009 | 15.31 | 15.41 | 15.10 | 15.14 | 1,044,058 | -0.31(-1.99%) |
Oct 14, 2009 | 15.67 | 15.70 | 15.36 | 15.44 | 723,654 | -0.01(-0.06%) |
Oct 13, 2009 | 15.25 | 15.47 | 15.17 | 15.45 | 1,161,862 | +0.20(+1.32%) |
Oct 12, 2009 | 15.31 | 15.50 | 15.21 | 15.25 | 524,993 | -0.19(-1.22%) |
Oct 09, 2009 | 15.62 | 15.66 | 15.37 | 15.44 | 844,884 | -0.12(-0.77%) |
Oct 08, 2009 | 15.64 | 15.68 | 15.43 | 15.56 | 1,169,725 | -0.08(-0.50%) |
Oct 07, 2009 | 15.22 | 15.65 | 15.06 | 15.64 | 1,127,948 | +0.34(+2.25%) |
Oct 06, 2009 | 15.30 | 15.49 | 15.05 | 15.29 | 1,114,292 | +0.11(+0.75%) |
Oct 05, 2009 | 15.05 | 15.32 | 14.61 | 15.18 | 1,183,629 | +0.27(+1.81%) |
Oct 02, 2009 | 14.57 | 14.93 | 14.18 | 14.91 | 1,430,056 | +0.15(+1.02%) |
Oct 01, 2009 | 15.40 | 15.40 | 14.73 | 14.76 | 952,886 | -0.62(-4.02%) |
Sep 30, 2009 | 15.43 | 15.51 | 15.25 | 15.37 | 995,671 | +0.07(+0.45%) |
Sep 29, 2009 | 15.15 | 15.37 | 15.12 | 15.31 | 1,182,535 | +0.06(+0.42%) |
Sep 28, 2009 | 15.16 | 15.58 | 15.01 | 15.24 | 820,896 | +0.05(+0.36%) |
Sep 25, 2009 | 15.06 | 15.31 | 14.98 | 15.19 | 1,044,955 | +0.05(+0.36%) |
Sep 24, 2009 | 15.48 | 15.53 | 15.03 | 15.13 | 720,466 | -0.23(-1.49%) |
Sep 23, 2009 | 16.00 | 16.00 | 15.35 | 15.36 | 1,269,827 | -0.35(-2.22%) |
Sep 22, 2009 | 15.70 | 16.13 | 15.69 | 15.71 | 1,543,939 | +0.35(+2.27%) |
Sep 21, 2009 | 15.79 | 15.79 | 15.19 | 15.36 | 1,145,016 | -0.38(-2.44%) |
Sep 18, 2009 | 16.03 | 16.21 | 15.67 | 15.75 | 3,107,774 | -0.43(-2.63%) |
Sep 17, 2009 | 16.29 | 16.34 | 16.07 | 16.17 | 2,133,670 | +0.16(+1.03%) |
Sep 16, 2009 | 16.11 | 16.22 | 15.89 | 16.01 | 1,758,993 | -0.09(-0.57%) |
Sep 15, 2009 | 15.82 | 16.22 | 15.80 | 16.10 | 2,269,305 | +0.09(+0.57%) |
Sep 14, 2009 | 15.63 | 16.43 | 15.40 | 16.01 | 4,434,433 | +0.52(+3.34%) |
Sep 11, 2009 | 15.42 | 15.57 | 15.28 | 15.49 | 893,999 | +0.05(+0.30%) |
Sep 10, 2009 | 15.17 | 15.49 | 15.08 | 15.44 | 2,434,364 | +0.10(+0.66%) |
Sep 09, 2009 | 13.94 | 15.34 | 13.92 | 15.34 | 9,245,146 | +1.19(+8.41%) |
Sep 08, 2009 | 14.33 | 14.37 | 14.09 | 14.15 | 1,134,374 | -0.28(-1.97%) |
Sep 04, 2009 | 14.26 | 14.52 | 14.17 | 14.44 | 550,000 | +0.10(+0.67%) |
Sep 03, 2009 | 14.23 | 14.35 | 14.06 | 14.34 | 971,598 | +0.24(+1.72%) |
Sep 02, 2009 | 14.24 | 14.24 | 14.10 | 14.10 | 660,201 | -0.27(-1.88%) |
Sep 01, 2009 | 14.48 | 14.61 | 14.28 | 14.37 | 911,502 | -0.24(-1.63%) |
Aug 31, 2009 | 14.49 | 14.62 | 14.36 | 14.61 | 969,884 | -0.01(-0.09%) |
Aug 28, 2009 | 14.70 | 14.70 | 14.48 | 14.62 | 713,086 | +0.08(+0.57%) |
Aug 27, 2009 | 14.45 | 14.59 | 14.18 | 14.54 | 1,811,895 | +0.08(+0.57%) |
Aug 26, 2009 | 14.50 | 14.50 | 14.29 | 14.45 | 420,451 | -0.11(-0.75%) |
Aug 25, 2009 | 14.69 | 14.80 | 14.56 | 14.56 | 899,351 | -0.15(-1.00%) |
Aug 24, 2009 | 14.78 | 14.80 | 14.61 | 14.71 | 583,840 | +0.02(+0.13%) |
Aug 21, 2009 | 14.66 | 14.77 | 14.57 | 14.69 | 378,653 | +0.12(+0.85%) |
Aug 20, 2009 | 14.47 | 14.61 | 14.42 | 14.57 | 345,136 | +0.03(+0.22%) |
Aug 19, 2009 | 14.26 | 14.56 | 14.24 | 14.54 | 505,153 | -0.22(-1.52%) |
Aug 18, 2009 | 14.51 | 14.77 | 14.45 | 14.76 | 462,874 | +0.31(+2.16%) |
Aug 17, 2009 | 14.40 | 14.67 | 14.29 | 14.45 | 889,584 | -0.33(-2.23%) |
Aug 14, 2009 | 14.82 | 14.91 | 14.64 | 14.78 | 353,269 | -0.04(-0.28%) |
Aug 13, 2009 | 14.98 | 15.03 | 14.76 | 14.82 | 631,663 | -0.36(-2.38%) |
Aug 12, 2009 | 15.04 | 15.26 | 14.95 | 15.18 | 386,812 | +0.22(+1.44%) |
Aug 11, 2009 | 15.11 | 15.11 | 14.82 | 14.97 | 656,738 | -0.27(-1.80%) |
Aug 10, 2009 | 15.51 | 15.53 | 15.13 | 15.24 | 562,676 | -0.48(-3.06%) |
Aug 07, 2009 | 15.91 | 16.01 | 15.25 | 15.72 | 1,307,117 | +0.01(+0.09%) |
Aug 06, 2009 | 14.99 | 15.77 | 14.99 | 15.71 | 1,826,653 | +0.71(+4.77%) |
Aug 05, 2009 | 14.95 | 14.99 | 14.66 | 14.99 | 541,991 | +0.00(+0.00%) |
Aug 04, 2009 | 15.05 | 15.09 | 14.75 | 14.99 | 753,793 | +0.06(+0.43%) |