Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.99 | 15.08 | 14.36 | 14.52 | 18,613,916 | -0.59(-3.89%) |
Oct 29, 2009 | 14.75 | 15.20 | 14.61 | 15.11 | 20,618,180 | +0.91(+6.38%) |
Oct 28, 2009 | 14.72 | 14.88 | 14.17 | 14.20 | 19,055,168 | -0.61(-4.09%) |
Oct 27, 2009 | 15.06 | 15.26 | 14.76 | 14.81 | 12,634,054 | -0.20(-1.33%) |
Oct 26, 2009 | 15.53 | 15.66 | 14.90 | 15.01 | 10,799,805 | -0.54(-3.45%) |
Oct 23, 2009 | 15.70 | 15.74 | 15.48 | 15.54 | 9,127,874 | -0.44(-2.78%) |
Oct 22, 2009 | 15.68 | 16.02 | 15.51 | 15.99 | 9,669,297 | +0.30(+1.92%) |
Oct 21, 2009 | 15.99 | 16.24 | 15.66 | 15.69 | 9,314,997 | -0.32(-1.97%) |
Oct 20, 2009 | 15.96 | 16.06 | 15.91 | 16.00 | 10,953,199 | -0.17(-1.04%) |
Oct 19, 2009 | 15.90 | 16.32 | 15.88 | 16.17 | 9,841,151 | +0.35(+2.21%) |
Oct 16, 2009 | 15.68 | 15.96 | 15.55 | 15.82 | 11,452,303 | -0.14(-0.86%) |
Oct 15, 2009 | 15.91 | 16.04 | 15.84 | 15.96 | 9,469,007 | -0.11(-0.70%) |
Oct 14, 2009 | 15.99 | 16.16 | 15.89 | 16.07 | 11,225,972 | +0.27(+1.68%) |
Oct 13, 2009 | 15.94 | 15.98 | 15.68 | 15.80 | 12,678,493 | -0.20(-1.23%) |
Oct 12, 2009 | 15.83 | 16.07 | 15.75 | 16.00 | 10,836,416 | +0.24(+1.56%) |
Oct 09, 2009 | 15.16 | 15.77 | 15.16 | 15.75 | 11,103,903 | +0.46(+3.00%) |
Oct 08, 2009 | 15.22 | 15.57 | 15.21 | 15.29 | 10,663,613 | +0.18(+1.20%) |
Oct 07, 2009 | 15.02 | 15.19 | 14.88 | 15.11 | 8,439,272 | +0.06(+0.37%) |
Oct 06, 2009 | 14.83 | 15.30 | 14.77 | 15.06 | 11,155,165 | +0.51(+3.49%) |
Oct 05, 2009 | 14.43 | 14.60 | 14.35 | 14.55 | 11,732,685 | +0.16(+1.14%) |
Oct 02, 2009 | 14.03 | 14.53 | 13.94 | 14.38 | 11,553,185 | +0.14(+0.96%) |
Oct 01, 2009 | 14.85 | 14.96 | 14.19 | 14.25 | 15,551,854 | -0.71(-4.75%) |
Sep 30, 2009 | 15.01 | 15.19 | 14.71 | 14.96 | 13,063,346 | -0.03(-0.21%) |
Sep 29, 2009 | 14.88 | 15.34 | 14.80 | 14.99 | 16,739,583 | +0.21(+1.42%) |
Sep 28, 2009 | 14.27 | 14.90 | 14.23 | 14.78 | 9,164,390 | +0.54(+3.78%) |
Sep 25, 2009 | 14.35 | 14.63 | 14.16 | 14.24 | 8,483,560 | -0.18(-1.24%) |
Sep 24, 2009 | 14.73 | 14.92 | 14.35 | 14.42 | 10,578,286 | -0.25(-1.72%) |
Sep 23, 2009 | 14.96 | 15.17 | 14.67 | 14.67 | 9,383,929 | -0.30(-2.03%) |
Sep 22, 2009 | 14.91 | 15.06 | 14.89 | 14.98 | 8,218,195 | +0.18(+1.21%) |
Sep 21, 2009 | 14.72 | 14.92 | 14.62 | 14.80 | 10,054,655 | -0.16(-1.10%) |
Sep 18, 2009 | 14.96 | 15.16 | 14.87 | 14.96 | 11,958,767 | +0.02(+0.12%) |
Sep 17, 2009 | 15.01 | 15.42 | 14.83 | 14.94 | 12,630,099 | +0.40(+2.76%) |
Sep 16, 2009 | 14.46 | 15.19 | 14.45 | 14.54 | 14,825,794 | -0.02(-0.14%) |
Sep 15, 2009 | 14.62 | 14.67 | 14.36 | 14.56 | 10,304,827 | -0.05(-0.36%) |
Sep 14, 2009 | 14.20 | 14.64 | 13.98 | 14.62 | 9,789,854 | +0.31(+2.20%) |
Sep 11, 2009 | 14.16 | 14.37 | 13.92 | 14.30 | 10,594,433 | +0.20(+1.44%) |
Sep 10, 2009 | 13.95 | 14.29 | 13.54 | 14.10 | 9,197,108 | +0.13(+0.93%) |
Sep 09, 2009 | 13.62 | 14.09 | 13.59 | 13.97 | 11,754,111 | +0.22(+1.60%) |
Sep 08, 2009 | 13.63 | 13.75 | 13.50 | 13.75 | 11,681,428 | +0.38(+2.83%) |
Sep 04, 2009 | 13.57 | 13.67 | 13.24 | 13.37 | 12,175,172 | -0.23(-1.70%) |
Sep 03, 2009 | 13.68 | 13.75 | 13.26 | 13.60 | 10,682,231 | +0.06(+0.41%) |
Sep 02, 2009 | 13.30 | 13.79 | 13.21 | 13.54 | 11,837,890 | +0.19(+1.44%) |
Sep 01, 2009 | 14.13 | 14.24 | 13.32 | 13.35 | 18,983,894 | -0.86(-6.08%) |
Aug 31, 2009 | 14.00 | 14.25 | 13.99 | 14.22 | 10,109,335 | -0.03(-0.20%) |
Aug 28, 2009 | 14.48 | 14.52 | 14.16 | 14.24 | 9,191,228 | -0.10(-0.73%) |
Aug 27, 2009 | 14.36 | 14.46 | 14.06 | 14.35 | 10,464,286 | -0.14(-0.94%) |
Aug 26, 2009 | 14.61 | 14.70 | 14.31 | 14.49 | 10,662,887 | -0.13(-0.86%) |
Aug 25, 2009 | 14.49 | 14.72 | 14.43 | 14.61 | 11,392,948 | +0.19(+1.34%) |
Aug 24, 2009 | 14.77 | 14.92 | 14.32 | 14.42 | 9,202,634 | -0.23(-1.60%) |
Aug 21, 2009 | 14.20 | 14.77 | 14.10 | 14.65 | 16,754,369 | +0.61(+4.34%) |
Aug 20, 2009 | 14.22 | 14.60 | 13.94 | 14.04 | 16,936,120 | -0.16(-1.11%) |
Aug 19, 2009 | 13.97 | 14.35 | 13.79 | 14.20 | 8,093,118 | +0.05(+0.35%) |
Aug 18, 2009 | 13.93 | 14.22 | 13.83 | 14.15 | 7,520,022 | +0.13(+0.90%) |
Aug 17, 2009 | 14.40 | 14.41 | 13.86 | 14.03 | 13,020,327 | -0.69(-4.71%) |
Aug 14, 2009 | 14.87 | 14.95 | 14.46 | 14.72 | 9,365,976 | -0.15(-1.01%) |
Aug 13, 2009 | 14.91 | 14.96 | 14.60 | 14.87 | 8,418,997 | +0.13(+0.88%) |
Aug 12, 2009 | 14.11 | 14.88 | 14.02 | 14.74 | 15,345,273 | +0.66(+4.70%) |
Aug 11, 2009 | 14.24 | 14.37 | 14.04 | 14.08 | 10,703,318 | -0.24(-1.71%) |
Aug 10, 2009 | 14.56 | 14.60 | 14.13 | 14.32 | 8,809,895 | -0.27(-1.85%) |
Aug 07, 2009 | 14.09 | 14.73 | 14.02 | 14.59 | 15,116,965 | +0.67(+4.80%) |
Aug 06, 2009 | 14.13 | 14.18 | 13.57 | 13.93 | 13,468,457 | -0.17(-1.19%) |
Aug 05, 2009 | 13.97 | 14.18 | 13.73 | 14.09 | 15,105,218 | +0.28(+2.03%) |
Aug 04, 2009 | 13.53 | 13.96 | 13.47 | 13.81 | 12,612,350 | +0.22(+1.65%) |