Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.74 | 14.81 | 14.37 | 14.41 | 1,090,607 | -0.44(-2.99%) |
Oct 29, 2009 | 14.55 | 14.90 | 14.48 | 14.85 | 1,188,305 | +0.34(+2.37%) |
Oct 28, 2009 | 14.93 | 14.93 | 14.43 | 14.51 | 1,348,838 | -0.47(-3.13%) |
Oct 27, 2009 | 15.00 | 15.21 | 14.95 | 14.98 | 1,187,461 | -0.06(-0.38%) |
Oct 26, 2009 | 15.20 | 15.48 | 14.93 | 15.03 | 887,209 | -0.20(-1.30%) |
Oct 23, 2009 | 15.23 | 15.33 | 15.19 | 15.23 | 1,346,338 | -0.29(-1.90%) |
Oct 22, 2009 | 15.36 | 15.59 | 15.11 | 15.53 | 1,329,402 | +0.21(+1.37%) |
Oct 21, 2009 | 15.41 | 15.75 | 15.29 | 15.32 | 1,208,618 | -0.10(-0.63%) |
Oct 20, 2009 | 15.27 | 15.50 | 15.26 | 15.41 | 1,298,586 | -0.09(-0.60%) |
Oct 19, 2009 | 15.02 | 15.52 | 15.02 | 15.50 | 2,087,927 | +0.47(+3.12%) |
Oct 16, 2009 | 14.66 | 15.19 | 14.57 | 15.04 | 3,030,347 | +0.29(+1.94%) |
Oct 15, 2009 | 14.08 | 14.77 | 14.08 | 14.75 | 4,892,640 | +1.09(+8.02%) |
Oct 14, 2009 | 13.73 | 13.73 | 13.54 | 13.66 | 1,583,818 | +0.04(+0.27%) |
Oct 13, 2009 | 13.76 | 13.77 | 13.54 | 13.62 | 1,019,063 | -0.15(-1.11%) |
Oct 12, 2009 | 13.89 | 14.01 | 13.68 | 13.77 | 846,851 | -0.08(-0.58%) |
Oct 09, 2009 | 13.61 | 13.87 | 13.55 | 13.85 | 1,084,709 | +0.18(+1.30%) |
Oct 08, 2009 | 13.64 | 13.78 | 13.47 | 13.68 | 1,763,225 | +0.14(+1.04%) |
Oct 07, 2009 | 13.56 | 13.59 | 13.41 | 13.53 | 1,084,053 | -0.13(-0.95%) |
Oct 06, 2009 | 13.68 | 13.79 | 13.49 | 13.66 | 802,139 | +0.13(+0.95%) |
Oct 05, 2009 | 13.30 | 13.56 | 13.17 | 13.53 | 934,219 | +0.25(+1.92%) |
Oct 02, 2009 | 13.35 | 13.64 | 13.27 | 13.28 | 1,537,977 | -0.22(-1.65%) |
Oct 01, 2009 | 13.93 | 13.94 | 13.49 | 13.50 | 866,136 | -0.48(-3.46%) |
Sep 30, 2009 | 14.24 | 14.28 | 13.84 | 13.99 | 1,298,360 | -0.26(-1.84%) |
Sep 29, 2009 | 14.27 | 14.45 | 14.15 | 14.25 | 509,774 | -0.04(-0.31%) |
Sep 28, 2009 | 14.13 | 14.39 | 13.97 | 14.29 | 492,120 | +0.27(+1.93%) |
Sep 25, 2009 | 14.07 | 14.27 | 13.99 | 14.02 | 1,526,389 | -0.11(-0.80%) |
Sep 24, 2009 | 14.32 | 14.40 | 14.05 | 14.14 | 1,362,776 | -0.13(-0.88%) |
Sep 23, 2009 | 14.43 | 14.47 | 14.23 | 14.26 | 937,267 | -0.16(-1.09%) |
Sep 22, 2009 | 14.52 | 14.57 | 14.33 | 14.42 | 708,076 | -0.06(-0.39%) |
Sep 21, 2009 | 14.62 | 14.67 | 14.36 | 14.47 | 866,476 | -0.34(-2.32%) |
Sep 18, 2009 | 14.63 | 14.87 | 14.45 | 14.82 | 2,044,077 | +0.30(+2.06%) |
Sep 17, 2009 | 14.73 | 14.83 | 14.49 | 14.52 | 840,012 | -0.16(-1.07%) |
Sep 16, 2009 | 14.56 | 14.73 | 14.52 | 14.68 | 689,333 | +0.14(+0.94%) |
Sep 15, 2009 | 14.54 | 14.59 | 14.26 | 14.54 | 739,187 | +0.00(+0.00%) |
Sep 14, 2009 | 14.47 | 14.61 | 14.33 | 14.54 | 976,630 | -0.04(-0.31%) |
Sep 11, 2009 | 14.55 | 14.84 | 14.50 | 14.58 | 1,147,981 | +0.06(+0.45%) |
Sep 10, 2009 | 14.51 | 14.53 | 14.35 | 14.52 | 966,466 | -0.04(-0.31%) |
Sep 09, 2009 | 14.50 | 14.70 | 14.38 | 14.56 | 944,182 | +0.03(+0.19%) |
Sep 08, 2009 | 14.72 | 14.78 | 14.49 | 14.54 | 1,048,325 | +0.05(+0.33%) |
Sep 04, 2009 | 14.36 | 14.54 | 14.23 | 14.49 | 632,019 | +0.15(+1.07%) |
Sep 03, 2009 | 14.10 | 14.34 | 13.97 | 14.33 | 1,395,721 | +0.29(+2.04%) |
Sep 02, 2009 | 14.00 | 14.74 | 14.00 | 14.05 | 3,418,513 | -0.87(-5.82%) |
Sep 01, 2009 | 15.00 | 15.50 | 14.82 | 14.92 | 2,095,380 | -0.26(-1.70%) |
Aug 31, 2009 | 15.32 | 15.34 | 15.03 | 15.17 | 1,494,598 | -0.32(-2.08%) |
Aug 28, 2009 | 15.83 | 15.90 | 15.40 | 15.50 | 1,116,424 | -0.27(-1.72%) |
Aug 27, 2009 | 15.60 | 15.80 | 15.33 | 15.77 | 760,723 | +0.12(+0.75%) |
Aug 26, 2009 | 15.76 | 15.84 | 15.52 | 15.65 | 599,819 | -0.09(-0.59%) |
Aug 25, 2009 | 15.78 | 15.94 | 15.61 | 15.74 | 872,631 | -0.01(-0.05%) |
Aug 24, 2009 | 16.05 | 16.08 | 15.69 | 15.75 | 693,750 | -0.21(-1.29%) |
Aug 21, 2009 | 15.73 | 16.06 | 15.73 | 15.96 | 616,702 | +0.31(+2.01%) |
Aug 20, 2009 | 15.44 | 15.77 | 15.41 | 15.64 | 989,443 | +0.24(+1.55%) |
Aug 19, 2009 | 15.09 | 15.49 | 15.09 | 15.40 | 681,932 | +0.09(+0.58%) |
Aug 18, 2009 | 15.17 | 15.35 | 15.10 | 15.32 | 670,441 | +0.25(+1.69%) |
Aug 17, 2009 | 15.30 | 15.33 | 14.94 | 15.06 | 606,236 | -0.47(-3.04%) |
Aug 14, 2009 | 15.93 | 16.04 | 15.36 | 15.53 | 625,539 | -0.47(-2.93%) |
Aug 13, 2009 | 15.92 | 16.00 | 15.59 | 16.00 | 429,490 | +0.12(+0.74%) |
Aug 12, 2009 | 15.57 | 16.03 | 15.57 | 15.88 | 574,294 | +0.27(+1.76%) |
Aug 11, 2009 | 15.87 | 15.93 | 15.45 | 15.61 | 522,365 | -0.25(-1.58%) |
Aug 10, 2009 | 15.86 | 15.98 | 15.71 | 15.86 | 386,920 | -0.08(-0.48%) |
Aug 07, 2009 | 15.73 | 16.05 | 15.53 | 15.94 | 582,645 | +0.37(+2.36%) |
Aug 06, 2009 | 15.85 | 15.90 | 15.41 | 15.57 | 947,069 | -0.27(-1.68%) |
Aug 05, 2009 | 15.97 | 16.03 | 15.57 | 15.84 | 876,169 | -0.06(-0.38%) |
Aug 04, 2009 | 15.68 | 15.91 | 15.50 | 15.90 | 756,096 | +0.17(+1.10%) |