Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.38 | 14.38 | 13.85 | 13.85 | 15,895,464 | -0.52(-3.61%) |
Oct 29, 2009 | 13.96 | 14.43 | 13.96 | 14.37 | 11,175,109 | +0.53(+3.85%) |
Oct 28, 2009 | 14.19 | 14.43 | 13.83 | 13.84 | 16,016,282 | -0.49(-3.40%) |
Oct 27, 2009 | 14.58 | 14.65 | 14.19 | 14.33 | 13,548,598 | -0.27(-1.87%) |
Oct 26, 2009 | 14.35 | 14.71 | 14.29 | 14.60 | 15,306,087 | +0.31(+2.13%) |
Oct 23, 2009 | 14.31 | 14.38 | 14.24 | 14.29 | 12,688,576 | -0.20(-1.39%) |
Oct 22, 2009 | 14.46 | 14.65 | 14.40 | 14.50 | 17,589,716 | -0.02(-0.13%) |
Oct 21, 2009 | 14.63 | 14.98 | 14.50 | 14.52 | 19,617,914 | -0.16(-1.06%) |
Oct 20, 2009 | 14.71 | 14.79 | 14.64 | 14.67 | 8,976,166 | -0.40(-2.63%) |
Oct 19, 2009 | 15.01 | 15.16 | 14.90 | 15.07 | 8,767,712 | +0.16(+1.09%) |
Oct 16, 2009 | 14.79 | 15.03 | 14.63 | 14.90 | 11,582,655 | +0.11(+0.75%) |
Oct 15, 2009 | 14.94 | 14.99 | 14.72 | 14.79 | 10,007,128 | -0.12(-0.78%) |
Oct 14, 2009 | 14.85 | 15.00 | 14.64 | 14.91 | 12,833,335 | +0.21(+1.41%) |
Oct 13, 2009 | 14.55 | 14.70 | 14.48 | 14.70 | 11,802,731 | +0.13(+0.89%) |
Oct 12, 2009 | 14.48 | 14.64 | 14.41 | 14.57 | 8,520,216 | +0.14(+0.94%) |
Oct 09, 2009 | 14.42 | 14.46 | 14.29 | 14.44 | 6,979,955 | +0.02(+0.14%) |
Oct 08, 2009 | 14.05 | 14.44 | 13.96 | 14.42 | 22,186,482 | +0.33(+2.35%) |
Oct 07, 2009 | 14.41 | 14.46 | 13.96 | 14.09 | 16,378,165 | -0.28(-1.94%) |
Oct 06, 2009 | 13.88 | 14.40 | 13.75 | 14.37 | 33,262,316 | +0.62(+4.53%) |
Oct 05, 2009 | 13.61 | 13.89 | 13.50 | 13.74 | 16,677,401 | +0.23(+1.73%) |
Oct 02, 2009 | 13.59 | 13.74 | 13.49 | 13.51 | 13,163,624 | -0.18(-1.33%) |
Oct 01, 2009 | 13.91 | 13.97 | 13.54 | 13.69 | 13,914,932 | -0.20(-1.45%) |
Sep 30, 2009 | 13.90 | 13.95 | 13.65 | 13.89 | 16,546,745 | -0.03(-0.23%) |
Sep 29, 2009 | 14.26 | 14.43 | 13.89 | 13.92 | 19,041,806 | -0.30(-2.10%) |
Sep 28, 2009 | 14.02 | 14.28 | 13.87 | 14.22 | 7,732,689 | +0.28(+2.00%) |
Sep 25, 2009 | 14.16 | 14.26 | 13.85 | 13.94 | 13,668,329 | -0.25(-1.78%) |
Sep 24, 2009 | 14.40 | 14.41 | 14.07 | 14.20 | 10,917,002 | -0.12(-0.82%) |
Sep 23, 2009 | 14.64 | 14.70 | 14.27 | 14.31 | 17,244,644 | -0.32(-2.22%) |
Sep 22, 2009 | 14.43 | 14.68 | 14.43 | 14.64 | 12,734,007 | +0.27(+1.85%) |
Sep 21, 2009 | 14.15 | 14.46 | 14.11 | 14.37 | 11,154,162 | +0.08(+0.54%) |
Sep 18, 2009 | 14.48 | 14.50 | 14.25 | 14.29 | 14,784,777 | -0.12(-0.86%) |
Sep 17, 2009 | 14.09 | 14.52 | 14.04 | 14.42 | 18,981,478 | +0.54(+3.93%) |
Sep 16, 2009 | 13.93 | 14.26 | 13.83 | 13.87 | 13,642,714 | -0.08(-0.55%) |
Sep 15, 2009 | 14.05 | 14.07 | 13.74 | 13.95 | 13,180,016 | -0.12(-0.83%) |
Sep 14, 2009 | 13.84 | 14.07 | 13.81 | 14.07 | 9,910,777 | +0.05(+0.32%) |
Sep 11, 2009 | 14.09 | 14.11 | 13.89 | 14.02 | 10,570,435 | -0.05(-0.32%) |
Sep 10, 2009 | 14.00 | 14.10 | 13.81 | 14.07 | 10,089,582 | +0.07(+0.51%) |
Sep 09, 2009 | 14.00 | 14.13 | 13.87 | 14.00 | 13,370,076 | -0.03(-0.19%) |
Sep 08, 2009 | 14.04 | 14.13 | 13.81 | 14.02 | 17,349,232 | +0.31(+2.27%) |
Sep 04, 2009 | 13.63 | 13.81 | 13.49 | 13.71 | 16,561,888 | -0.04(-0.28%) |
Sep 03, 2009 | 13.35 | 13.80 | 13.31 | 13.75 | 35,953,764 | +0.97(+7.57%) |
Sep 02, 2009 | 12.79 | 12.98 | 12.70 | 12.78 | 18,941,478 | -0.03(-0.25%) |
Sep 01, 2009 | 12.81 | 13.09 | 12.62 | 12.81 | 20,418,040 | +0.06(+0.46%) |
Aug 31, 2009 | 12.79 | 12.90 | 12.66 | 12.76 | 11,514,201 | -0.18(-1.41%) |
Aug 28, 2009 | 13.06 | 13.06 | 12.82 | 12.94 | 13,846,235 | -0.01(-0.10%) |
Aug 27, 2009 | 12.84 | 13.01 | 12.70 | 12.95 | 11,148,556 | +0.07(+0.55%) |
Aug 26, 2009 | 12.86 | 13.04 | 12.79 | 12.88 | 15,035,188 | -0.08(-0.60%) |
Aug 25, 2009 | 12.65 | 13.15 | 12.56 | 12.96 | 17,610,186 | +0.39(+3.10%) |
Aug 24, 2009 | 12.61 | 12.70 | 12.41 | 12.57 | 13,308,151 | -0.08(-0.62%) |
Aug 21, 2009 | 12.63 | 12.77 | 12.37 | 12.65 | 26,651,890 | +0.41(+3.34%) |
Aug 20, 2009 | 12.15 | 12.27 | 12.02 | 12.24 | 15,030,981 | +0.16(+1.29%) |
Aug 19, 2009 | 11.89 | 12.15 | 11.89 | 12.08 | 11,757,350 | +0.06(+0.49%) |
Aug 18, 2009 | 11.62 | 12.09 | 11.62 | 12.02 | 10,565,431 | +0.25(+2.10%) |
Aug 17, 2009 | 11.98 | 11.98 | 11.74 | 11.77 | 11,012,695 | -0.42(-3.42%) |
Aug 14, 2009 | 12.25 | 12.57 | 12.09 | 12.19 | 18,363,044 | +0.07(+0.59%) |
Aug 13, 2009 | 11.93 | 12.13 | 11.63 | 12.12 | 16,308,305 | +0.27(+2.25%) |
Aug 12, 2009 | 11.68 | 11.93 | 11.62 | 11.85 | 8,445,948 | +0.11(+0.94%) |
Aug 11, 2009 | 11.67 | 11.83 | 11.48 | 11.74 | 7,403,580 | +0.10(+0.84%) |
Aug 10, 2009 | 12.04 | 12.04 | 11.55 | 11.65 | 11,003,620 | -0.42(-3.44%) |
Aug 07, 2009 | 11.84 | 12.09 | 11.67 | 12.06 | 14,071,736 | +0.29(+2.43%) |
Aug 06, 2009 | 11.36 | 11.92 | 11.28 | 11.78 | 21,876,076 | +0.89(+8.17%) |
Aug 05, 2009 | 10.80 | 10.96 | 10.54 | 10.89 | 13,168,885 | +0.12(+1.12%) |
Aug 04, 2009 | 11.13 | 11.15 | 10.70 | 10.77 | 14,628,669 | -0.38(-3.41%) |