Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.33 | 14.38 | 13.40 | 13.73 | 3,415,919 | -0.73(-5.05%) |
Oct 29, 2009 | 14.57 | 15.04 | 14.01 | 14.46 | 2,864,319 | +0.12(+0.84%) |
Oct 28, 2009 | 15.20 | 15.22 | 14.22 | 14.34 | 2,639,861 | -0.92(-6.03%) |
Oct 27, 2009 | 15.64 | 15.74 | 15.16 | 15.26 | 1,854,043 | -0.23(-1.48%) |
Oct 26, 2009 | 15.91 | 16.52 | 15.45 | 15.49 | 1,991,970 | -0.38(-2.39%) |
Oct 23, 2009 | 15.72 | 15.87 | 15.54 | 15.87 | 2,759,445 | -0.52(-3.17%) |
Oct 22, 2009 | 16.25 | 16.44 | 15.66 | 16.39 | 1,265,216 | +0.09(+0.55%) |
Oct 21, 2009 | 16.00 | 16.92 | 15.95 | 16.30 | 1,526,220 | +0.20(+1.24%) |
Oct 20, 2009 | 15.80 | 16.14 | 15.76 | 16.10 | 1,554,924 | -0.49(-2.95%) |
Oct 19, 2009 | 16.26 | 16.75 | 15.93 | 16.59 | 1,403,456 | +0.37(+2.28%) |
Oct 16, 2009 | 16.28 | 16.37 | 15.73 | 16.22 | 1,530,736 | -0.26(-1.58%) |
Oct 15, 2009 | 15.74 | 16.48 | 15.61 | 16.48 | 2,767,229 | +0.52(+3.26%) |
Oct 14, 2009 | 15.68 | 15.99 | 15.59 | 15.96 | 2,370,529 | +0.55(+3.57%) |
Oct 13, 2009 | 15.22 | 15.50 | 14.82 | 15.41 | 1,353,996 | +0.10(+0.65%) |
Oct 12, 2009 | 15.64 | 15.67 | 15.09 | 15.31 | 1,038,598 | +0.38(+2.55%) |
Oct 09, 2009 | 14.92 | 15.19 | 14.70 | 14.93 | 1,693,197 | -0.14(-0.93%) |
Oct 08, 2009 | 14.49 | 15.19 | 14.43 | 15.07 | 1,601,409 | +0.66(+4.58%) |
Oct 07, 2009 | 13.93 | 14.41 | 13.87 | 14.41 | 2,105,850 | +0.38(+2.71%) |
Oct 06, 2009 | 14.01 | 14.26 | 13.81 | 14.03 | 3,856,898 | +0.28(+2.04%) |
Oct 05, 2009 | 13.90 | 14.14 | 13.66 | 13.75 | 4,237,086 | -0.11(-0.79%) |
Oct 02, 2009 | 13.72 | 14.06 | 13.27 | 13.86 | 1,782,092 | -0.11(-0.79%) |
Oct 01, 2009 | 14.92 | 15.01 | 13.96 | 13.97 | 2,727,325 | -1.01(-6.74%) |
Sep 30, 2009 | 15.34 | 15.50 | 14.77 | 14.98 | 3,116,863 | -0.21(-1.38%) |
Sep 29, 2009 | 14.94 | 15.29 | 14.68 | 15.19 | 2,878,929 | +0.23(+1.54%) |
Sep 28, 2009 | 14.16 | 15.02 | 13.98 | 14.96 | 2,150,000 | +0.86(+6.10%) |
Sep 25, 2009 | 14.24 | 14.42 | 13.93 | 14.10 | 1,429,963 | -0.14(-0.98%) |
Sep 24, 2009 | 14.69 | 14.69 | 13.95 | 14.24 | 1,556,660 | -0.45(-3.06%) |
Sep 23, 2009 | 15.13 | 15.36 | 14.46 | 14.69 | 2,544,663 | -0.53(-3.48%) |
Sep 22, 2009 | 15.20 | 15.29 | 14.90 | 15.22 | 1,933,376 | +0.23(+1.53%) |
Sep 21, 2009 | 14.84 | 15.00 | 14.51 | 14.99 | 3,145,151 | -0.44(-2.85%) |
Sep 18, 2009 | 15.88 | 15.98 | 15.32 | 15.43 | 4,657,834 | -0.33(-2.09%) |
Sep 17, 2009 | 15.97 | 16.04 | 15.64 | 15.76 | 3,016,830 | -0.15(-0.94%) |
Sep 16, 2009 | 15.81 | 16.11 | 15.53 | 15.91 | 2,443,119 | +0.37(+2.38%) |
Sep 15, 2009 | 14.76 | 15.70 | 14.71 | 15.54 | 3,321,940 | +0.80(+5.43%) |
Sep 14, 2009 | 13.98 | 14.86 | 13.84 | 14.74 | 2,751,933 | +0.43(+3.00%) |
Sep 11, 2009 | 14.01 | 14.42 | 13.92 | 14.31 | 2,892,481 | +0.36(+2.58%) |
Sep 10, 2009 | 13.35 | 13.98 | 13.26 | 13.95 | 2,123,664 | +0.62(+4.65%) |
Sep 09, 2009 | 12.80 | 13.65 | 12.71 | 13.33 | 2,607,703 | +0.44(+3.41%) |
Sep 08, 2009 | 12.45 | 12.98 | 12.45 | 12.89 | 2,394,103 | +0.61(+4.97%) |
Sep 04, 2009 | 11.61 | 12.31 | 11.57 | 12.28 | 2,098,165 | +0.49(+4.16%) |
Sep 03, 2009 | 11.49 | 11.81 | 11.35 | 11.79 | 2,536,475 | +0.44(+3.88%) |
Sep 02, 2009 | 11.30 | 11.56 | 11.03 | 11.35 | 2,998,465 | +0.05(+0.44%) |
Sep 01, 2009 | 11.56 | 12.08 | 11.25 | 11.30 | 2,345,421 | -0.40(-3.42%) |
Aug 31, 2009 | 11.91 | 12.00 | 11.55 | 11.70 | 2,281,021 | -0.44(-3.62%) |
Aug 28, 2009 | 11.99 | 12.21 | 11.81 | 12.14 | 2,022,377 | +0.30(+2.53%) |
Aug 27, 2009 | 11.71 | 11.94 | 11.15 | 11.84 | 2,097,326 | -0.04(-0.34%) |
Aug 26, 2009 | 12.03 | 12.06 | 11.72 | 11.88 | 1,943,824 | -0.23(-1.90%) |
Aug 25, 2009 | 12.53 | 12.60 | 11.86 | 12.11 | 4,037,438 | -0.47(-3.74%) |
Aug 24, 2009 | 12.34 | 12.64 | 12.26 | 12.58 | 2,801,191 | +0.33(+2.69%) |
Aug 21, 2009 | 12.45 | 12.76 | 12.07 | 12.25 | 3,895,544 | -0.10(-0.81%) |
Aug 20, 2009 | 11.82 | 12.39 | 11.82 | 12.35 | 2,817,980 | +0.45(+3.78%) |
Aug 19, 2009 | 11.25 | 11.96 | 11.25 | 11.90 | 3,341,527 | +0.39(+3.39%) |
Aug 18, 2009 | 11.40 | 11.56 | 11.30 | 11.51 | 2,518,040 | +0.08(+0.70%) |
Aug 17, 2009 | 11.73 | 11.73 | 11.30 | 11.43 | 2,927,362 | -0.60(-4.99%) |
Aug 14, 2009 | 12.22 | 12.30 | 11.85 | 12.03 | 1,829,955 | -0.19(-1.55%) |
Aug 13, 2009 | 11.96 | 12.26 | 11.76 | 12.22 | 2,109,374 | +0.47(+4.00%) |
Aug 12, 2009 | 11.34 | 11.90 | 11.26 | 11.75 | 1,575,373 | +0.44(+3.89%) |
Aug 11, 2009 | 11.48 | 11.54 | 11.29 | 11.31 | 1,646,581 | -0.28(-2.42%) |
Aug 10, 2009 | 11.16 | 11.64 | 11.05 | 11.59 | 2,425,781 | +0.34(+3.02%) |
Aug 07, 2009 | 11.25 | 11.50 | 11.03 | 11.25 | 1,262,657 | +0.09(+0.81%) |
Aug 06, 2009 | 11.07 | 11.24 | 10.91 | 11.16 | 2,110,269 | +0.13(+1.18%) |
Aug 05, 2009 | 11.23 | 11.25 | 10.84 | 11.03 | 2,518,574 | -0.17(-1.52%) |
Aug 04, 2009 | 10.92 | 11.38 | 10.76 | 11.20 | 4,116,311 | +0.14(+1.27%) |