Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.98 | 14.98 | 14.12 | 14.17 | 6,585,980 | -0.73(-4.88%) |
Oct 29, 2009 | 14.62 | 15.03 | 14.51 | 14.90 | 5,355,414 | +0.43(+3.00%) |
Oct 28, 2009 | 14.68 | 14.78 | 14.45 | 14.46 | 6,481,664 | -0.36(-2.43%) |
Oct 27, 2009 | 15.35 | 15.43 | 14.55 | 14.82 | 11,338,011 | -0.51(-3.35%) |
Oct 26, 2009 | 15.82 | 15.86 | 15.21 | 15.34 | 5,562,877 | -0.42(-2.69%) |
Oct 23, 2009 | 15.87 | 15.91 | 15.69 | 15.76 | 5,752,921 | +0.11(+0.72%) |
Oct 22, 2009 | 15.85 | 15.85 | 15.43 | 15.65 | 4,094,065 | -0.20(-1.29%) |
Oct 21, 2009 | 15.60 | 16.23 | 15.50 | 15.85 | 8,811,784 | +0.33(+2.16%) |
Oct 20, 2009 | 15.41 | 15.57 | 15.40 | 15.52 | 3,815,842 | -0.18(-1.15%) |
Oct 19, 2009 | 15.55 | 15.82 | 15.54 | 15.70 | 2,715,807 | +0.13(+0.82%) |
Oct 16, 2009 | 15.36 | 15.66 | 15.33 | 15.57 | 4,048,105 | -0.15(-0.98%) |
Oct 15, 2009 | 15.48 | 15.72 | 15.36 | 15.72 | 4,498,596 | +0.12(+0.78%) |
Oct 14, 2009 | 15.58 | 15.64 | 15.41 | 15.60 | 5,796,257 | +0.34(+2.22%) |
Oct 13, 2009 | 15.31 | 15.43 | 15.18 | 15.26 | 4,385,617 | -0.08(-0.55%) |
Oct 12, 2009 | 15.50 | 15.55 | 15.23 | 15.35 | 6,285,343 | +0.12(+0.82%) |
Oct 09, 2009 | 15.10 | 15.23 | 14.98 | 15.22 | 4,629,796 | +0.15(+1.01%) |
Oct 08, 2009 | 14.71 | 15.25 | 14.71 | 15.07 | 9,455,607 | +0.48(+3.29%) |
Oct 07, 2009 | 14.62 | 14.83 | 14.39 | 14.59 | 4,894,293 | -0.03(-0.22%) |
Oct 06, 2009 | 14.22 | 14.73 | 14.14 | 14.62 | 10,630,120 | +0.54(+3.81%) |
Oct 05, 2009 | 13.65 | 14.15 | 13.55 | 14.09 | 5,909,978 | +0.48(+3.50%) |
Oct 02, 2009 | 13.61 | 13.73 | 13.50 | 13.61 | 5,449,713 | -0.01(-0.07%) |
Oct 01, 2009 | 14.14 | 14.22 | 13.62 | 13.62 | 6,203,741 | -0.59(-4.18%) |
Sep 30, 2009 | 14.26 | 14.41 | 13.98 | 14.21 | 7,114,525 | -0.06(-0.40%) |
Sep 29, 2009 | 14.33 | 14.43 | 14.18 | 14.27 | 4,668,378 | -0.03(-0.24%) |
Sep 28, 2009 | 13.82 | 14.35 | 13.79 | 14.31 | 7,812,892 | +0.56(+4.07%) |
Sep 25, 2009 | 14.01 | 14.03 | 13.67 | 13.75 | 7,052,520 | -0.26(-1.85%) |
Sep 24, 2009 | 14.44 | 14.46 | 13.99 | 14.01 | 4,346,959 | -0.36(-2.50%) |
Sep 23, 2009 | 14.30 | 14.68 | 14.21 | 14.37 | 6,111,665 | +0.17(+1.18%) |
Sep 22, 2009 | 14.32 | 14.42 | 14.17 | 14.20 | 5,691,108 | -0.05(-0.37%) |
Sep 21, 2009 | 14.46 | 14.65 | 14.13 | 14.25 | 6,856,096 | -0.27(-1.87%) |
Sep 18, 2009 | 14.69 | 14.75 | 14.50 | 14.52 | 8,396,518 | -0.09(-0.63%) |
Sep 17, 2009 | 14.31 | 14.69 | 14.24 | 14.62 | 11,343,643 | +0.47(+3.32%) |
Sep 16, 2009 | 14.26 | 14.34 | 14.09 | 14.15 | 8,420,317 | -0.02(-0.12%) |
Sep 15, 2009 | 14.26 | 14.42 | 14.11 | 14.16 | 11,753,898 | -0.18(-1.29%) |
Sep 14, 2009 | 14.36 | 14.46 | 14.19 | 14.35 | 6,193,648 | -0.11(-0.78%) |
Sep 11, 2009 | 14.16 | 14.74 | 14.16 | 14.46 | 13,327,939 | +0.37(+2.66%) |
Sep 10, 2009 | 13.91 | 14.09 | 13.73 | 14.09 | 8,996,625 | +0.23(+1.69%) |
Sep 09, 2009 | 13.64 | 13.96 | 13.49 | 13.85 | 8,797,637 | +0.26(+1.89%) |
Sep 08, 2009 | 13.25 | 13.59 | 13.21 | 13.59 | 7,616,632 | +0.41(+3.12%) |
Sep 04, 2009 | 13.06 | 13.24 | 13.03 | 13.18 | 5,775,871 | +0.11(+0.86%) |
Sep 03, 2009 | 13.00 | 13.10 | 12.80 | 13.07 | 6,499,066 | +0.20(+1.53%) |
Sep 02, 2009 | 12.71 | 12.93 | 12.70 | 12.87 | 5,480,105 | +0.10(+0.82%) |
Sep 01, 2009 | 12.86 | 13.21 | 12.67 | 12.77 | 9,785,534 | -0.18(-1.41%) |
Aug 31, 2009 | 12.93 | 12.98 | 12.80 | 12.95 | 6,866,862 | -0.09(-0.73%) |
Aug 28, 2009 | 13.18 | 13.34 | 12.97 | 13.05 | 7,395,339 | -0.11(-0.82%) |
Aug 27, 2009 | 13.18 | 13.19 | 12.92 | 13.15 | 7,779,064 | -0.05(-0.36%) |
Aug 26, 2009 | 13.07 | 13.23 | 12.95 | 13.20 | 5,706,216 | +0.14(+1.09%) |
Aug 25, 2009 | 12.83 | 13.23 | 12.83 | 13.06 | 12,291,635 | -0.12(-0.91%) |
Aug 24, 2009 | 13.53 | 13.73 | 13.03 | 13.18 | 17,577,318 | -0.22(-1.66%) |
Aug 21, 2009 | 12.90 | 13.47 | 12.82 | 13.40 | 38,263,972 | +1.87(+16.22%) |
Aug 20, 2009 | 11.30 | 11.64 | 11.27 | 11.53 | 16,052,385 | +0.28(+2.53%) |
Aug 19, 2009 | 10.93 | 11.29 | 10.83 | 11.25 | 8,937,752 | +0.18(+1.67%) |
Aug 18, 2009 | 11.28 | 11.30 | 10.92 | 11.06 | 10,079,822 | -0.35(-3.11%) |
Aug 17, 2009 | 11.63 | 11.63 | 11.20 | 11.42 | 6,590,073 | -0.35(-2.97%) |
Aug 14, 2009 | 11.99 | 12.06 | 11.69 | 11.76 | 4,790,898 | -0.22(-1.81%) |
Aug 13, 2009 | 12.00 | 12.09 | 11.81 | 11.98 | 9,349,105 | -0.03(-0.25%) |
Aug 12, 2009 | 11.29 | 12.11 | 11.29 | 12.01 | 17,770,796 | +0.83(+7.41%) |
Aug 11, 2009 | 11.43 | 11.48 | 11.15 | 11.18 | 3,489,043 | -0.25(-2.18%) |
Aug 10, 2009 | 11.68 | 11.78 | 11.42 | 11.43 | 5,291,235 | -0.23(-2.01%) |
Aug 07, 2009 | 11.48 | 11.79 | 11.46 | 11.67 | 9,024,621 | +0.34(+3.00%) |
Aug 06, 2009 | 11.25 | 11.37 | 11.20 | 11.33 | 5,328,067 | +0.07(+0.60%) |
Aug 05, 2009 | 11.41 | 11.46 | 11.15 | 11.26 | 6,183,539 | -0.10(-0.86%) |
Aug 04, 2009 | 11.04 | 11.46 | 11.00 | 11.36 | 5,379,209 | +0.21(+1.88%) |