Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.56 | 13.63 | 12.81 | 13.00 | 6,254,684 | -0.61(-4.51%) |
Oct 29, 2009 | 13.42 | 13.73 | 13.28 | 13.62 | 5,254,681 | +0.36(+2.69%) |
Oct 28, 2009 | 14.04 | 14.41 | 13.08 | 13.26 | 12,634,947 | -1.69(-11.33%) |
Oct 27, 2009 | 14.90 | 15.01 | 14.64 | 14.95 | 4,246,361 | +0.06(+0.40%) |
Oct 26, 2009 | 14.90 | 15.10 | 14.52 | 14.89 | 4,031,178 | -0.07(-0.46%) |
Oct 23, 2009 | 14.71 | 15.04 | 14.70 | 14.96 | 2,498,236 | +0.10(+0.68%) |
Oct 22, 2009 | 14.72 | 14.94 | 14.46 | 14.86 | 1,709,462 | +0.12(+0.84%) |
Oct 21, 2009 | 14.94 | 15.22 | 14.73 | 14.74 | 1,818,442 | -0.30(-2.01%) |
Oct 20, 2009 | 14.78 | 15.08 | 14.74 | 15.04 | 2,718,948 | +0.11(+0.73%) |
Oct 19, 2009 | 14.19 | 14.98 | 14.16 | 14.93 | 4,467,710 | +0.88(+6.24%) |
Oct 16, 2009 | 14.31 | 14.33 | 13.94 | 14.06 | 2,534,795 | -0.42(-2.88%) |
Oct 15, 2009 | 14.53 | 14.55 | 14.08 | 14.47 | 3,356,601 | -0.14(-0.96%) |
Oct 14, 2009 | 14.35 | 14.65 | 14.25 | 14.61 | 4,046,088 | +0.42(+2.99%) |
Oct 13, 2009 | 14.50 | 14.50 | 14.08 | 14.19 | 2,090,266 | -0.39(-2.65%) |
Oct 12, 2009 | 14.53 | 14.67 | 14.49 | 14.58 | 1,424,360 | +0.15(+1.01%) |
Oct 09, 2009 | 14.44 | 14.49 | 14.26 | 14.43 | 1,946,189 | -0.04(-0.29%) |
Oct 08, 2009 | 14.39 | 14.63 | 14.36 | 14.47 | 3,279,926 | +0.26(+1.85%) |
Oct 07, 2009 | 14.15 | 14.37 | 14.15 | 14.21 | 1,517,983 | -0.04(-0.28%) |
Oct 06, 2009 | 14.39 | 14.61 | 14.06 | 14.25 | 2,960,415 | +0.05(+0.33%) |
Oct 05, 2009 | 14.10 | 14.49 | 14.04 | 14.20 | 4,091,680 | +0.22(+1.55%) |
Oct 02, 2009 | 14.09 | 14.35 | 13.94 | 13.98 | 2,945,753 | -0.32(-2.20%) |
Oct 01, 2009 | 15.04 | 15.08 | 14.29 | 14.30 | 3,674,483 | -0.79(-5.26%) |
Sep 30, 2009 | 15.31 | 15.40 | 14.83 | 15.09 | 2,804,013 | -0.17(-1.08%) |
Sep 29, 2009 | 15.16 | 15.32 | 14.98 | 15.26 | 2,708,957 | +0.11(+0.75%) |
Sep 28, 2009 | 15.22 | 15.47 | 15.01 | 15.14 | 2,918,883 | +0.01(+0.05%) |
Sep 25, 2009 | 15.55 | 15.63 | 15.09 | 15.14 | 3,361,569 | -0.43(-2.77%) |
Sep 24, 2009 | 15.78 | 15.85 | 15.31 | 15.57 | 2,871,221 | -0.20(-1.25%) |
Sep 23, 2009 | 15.82 | 16.01 | 15.72 | 15.77 | 3,819,730 | -0.03(-0.19%) |
Sep 22, 2009 | 15.62 | 15.82 | 15.43 | 15.80 | 2,408,263 | +0.30(+1.92%) |
Sep 21, 2009 | 15.52 | 15.63 | 15.33 | 15.50 | 2,552,178 | -0.22(-1.43%) |
Sep 18, 2009 | 15.67 | 15.82 | 15.55 | 15.72 | 1,874,828 | +0.08(+0.49%) |
Sep 17, 2009 | 15.54 | 15.81 | 15.54 | 15.64 | 1,815,341 | +0.04(+0.28%) |
Sep 16, 2009 | 15.67 | 15.80 | 15.46 | 15.60 | 1,969,011 | -0.02(-0.13%) |
Sep 15, 2009 | 15.98 | 16.07 | 15.43 | 15.62 | 4,926,536 | -0.32(-2.02%) |
Sep 14, 2009 | 15.50 | 16.07 | 15.43 | 15.94 | 4,038,944 | +0.30(+1.89%) |
Sep 11, 2009 | 15.21 | 15.80 | 15.15 | 15.65 | 4,844,572 | +0.46(+3.06%) |
Sep 10, 2009 | 14.94 | 15.22 | 14.77 | 15.18 | 2,343,450 | +0.20(+1.35%) |
Sep 09, 2009 | 14.40 | 15.02 | 14.36 | 14.98 | 4,416,285 | +0.58(+4.03%) |
Sep 08, 2009 | 14.28 | 14.58 | 14.28 | 14.40 | 2,657,471 | +0.33(+2.34%) |
Sep 04, 2009 | 13.71 | 14.11 | 13.56 | 14.07 | 2,058,251 | +0.38(+2.80%) |
Sep 03, 2009 | 13.41 | 13.69 | 13.32 | 13.69 | 2,389,896 | +0.33(+2.49%) |
Sep 02, 2009 | 13.70 | 13.77 | 13.35 | 13.36 | 3,065,569 | -0.32(-2.37%) |
Sep 01, 2009 | 13.69 | 14.07 | 13.60 | 13.68 | 4,311,542 | -0.02(-0.16%) |
Aug 31, 2009 | 13.91 | 13.95 | 13.57 | 13.70 | 3,508,053 | -0.44(-3.11%) |
Aug 28, 2009 | 14.23 | 14.26 | 13.93 | 14.14 | 2,253,738 | +0.09(+0.65%) |
Aug 27, 2009 | 14.17 | 14.26 | 13.86 | 14.05 | 1,653,969 | -0.11(-0.76%) |
Aug 26, 2009 | 14.02 | 14.26 | 13.86 | 14.16 | 1,678,939 | +0.04(+0.28%) |
Aug 25, 2009 | 13.78 | 14.22 | 13.74 | 14.12 | 2,712,687 | +0.38(+2.74%) |
Aug 24, 2009 | 13.77 | 14.02 | 13.64 | 13.74 | 1,174,661 | -0.02(-0.14%) |
Aug 21, 2009 | 13.74 | 13.85 | 13.63 | 13.76 | 2,060,388 | +0.13(+0.97%) |
Aug 20, 2009 | 13.62 | 13.74 | 13.50 | 13.63 | 1,827,057 | -0.06(-0.47%) |
Aug 19, 2009 | 13.49 | 13.73 | 13.43 | 13.69 | 1,604,568 | +0.02(+0.13%) |
Aug 18, 2009 | 13.49 | 13.72 | 13.49 | 13.68 | 1,718,332 | +0.18(+1.35%) |
Aug 17, 2009 | 13.66 | 13.81 | 13.39 | 13.50 | 1,490,592 | -0.47(-3.38%) |
Aug 14, 2009 | 14.30 | 14.30 | 13.87 | 13.97 | 1,058,629 | -0.31(-2.20%) |
Aug 13, 2009 | 14.41 | 14.41 | 14.05 | 14.28 | 1,862,597 | +0.02(+0.14%) |
Aug 12, 2009 | 13.98 | 14.41 | 13.98 | 14.26 | 2,120,651 | +0.27(+1.90%) |
Aug 11, 2009 | 14.24 | 14.24 | 13.92 | 14.00 | 1,499,077 | -0.25(-1.74%) |
Aug 10, 2009 | 14.03 | 14.48 | 14.01 | 14.25 | 2,258,647 | +0.12(+0.87%) |
Aug 07, 2009 | 13.87 | 14.27 | 13.73 | 14.12 | 2,454,829 | +0.46(+3.35%) |
Aug 06, 2009 | 13.51 | 13.72 | 13.41 | 13.67 | 4,119,688 | +0.19(+1.41%) |
Aug 05, 2009 | 13.54 | 13.68 | 13.41 | 13.48 | 3,706,011 | -0.16(-1.17%) |
Aug 04, 2009 | 13.26 | 13.69 | 13.21 | 13.64 | 3,204,889 | +0.30(+2.27%) |