Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.35 | 20.74 | 19.60 | 19.70 | 251,406 | -0.35(-1.75%) |
Oct 29, 2009 | 19.40 | 20.20 | 19.40 | 20.05 | 214,384 | +0.46(+2.34%) |
Oct 28, 2009 | 20.22 | 20.52 | 19.27 | 19.59 | 344,313 | -0.80(-3.90%) |
Oct 27, 2009 | 20.60 | 20.81 | 20.22 | 20.38 | 106,978 | -0.03(-0.13%) |
Oct 26, 2009 | 20.99 | 21.23 | 20.28 | 20.41 | 229,108 | -0.28(-1.34%) |
Oct 23, 2009 | 20.70 | 20.89 | 20.62 | 20.69 | 152,905 | +0.26(+1.29%) |
Oct 22, 2009 | 19.58 | 20.52 | 19.25 | 20.42 | 233,590 | +0.84(+4.27%) |
Oct 21, 2009 | 19.70 | 20.09 | 19.47 | 19.59 | 136,569 | -0.03(-0.14%) |
Oct 20, 2009 | 19.69 | 19.84 | 19.46 | 19.62 | 180,688 | -0.30(-1.49%) |
Oct 19, 2009 | 18.57 | 20.01 | 18.41 | 19.91 | 305,308 | +1.66(+9.12%) |
Oct 16, 2009 | 18.32 | 18.72 | 18.19 | 18.25 | 101,043 | -0.59(-3.11%) |
Oct 15, 2009 | 18.81 | 19.12 | 18.63 | 18.83 | 155,473 | +0.00(+0.00%) |
Oct 14, 2009 | 18.60 | 19.12 | 18.60 | 18.83 | 145,625 | +0.40(+2.16%) |
Oct 13, 2009 | 18.32 | 18.99 | 18.09 | 18.44 | 275,309 | -0.30(-1.62%) |
Oct 12, 2009 | 18.60 | 19.05 | 17.84 | 18.74 | 89,952 | +0.95(+5.34%) |
Oct 09, 2009 | 17.14 | 17.84 | 16.75 | 17.79 | 148,488 | +0.55(+3.17%) |
Oct 08, 2009 | 17.20 | 17.34 | 16.71 | 17.24 | 269,149 | +0.31(+1.83%) |
Oct 07, 2009 | 17.59 | 17.80 | 16.82 | 16.93 | 278,596 | -0.53(-3.05%) |
Oct 06, 2009 | 17.64 | 17.76 | 17.28 | 17.47 | 133,161 | +0.34(+1.97%) |
Oct 05, 2009 | 16.58 | 17.20 | 16.58 | 17.13 | 168,741 | +0.81(+4.96%) |
Oct 02, 2009 | 16.24 | 16.52 | 15.94 | 16.32 | 121,683 | -0.01(-0.04%) |
Oct 01, 2009 | 16.39 | 16.69 | 16.20 | 16.33 | 216,819 | +0.05(+0.33%) |
Sep 30, 2009 | 16.16 | 16.37 | 15.77 | 16.27 | 144,786 | +0.36(+2.24%) |
Sep 29, 2009 | 15.98 | 16.37 | 15.74 | 15.92 | 116,060 | +0.02(+0.13%) |
Sep 28, 2009 | 15.05 | 15.91 | 15.05 | 15.90 | 49,164 | +0.66(+4.33%) |
Sep 25, 2009 | 15.22 | 15.51 | 15.18 | 15.24 | 31,168 | -0.09(-0.58%) |
Sep 24, 2009 | 15.42 | 15.57 | 14.97 | 15.32 | 105,699 | -0.19(-1.25%) |
Sep 23, 2009 | 15.61 | 15.79 | 15.45 | 15.52 | 118,956 | +0.02(+0.13%) |
Sep 22, 2009 | 15.52 | 15.62 | 15.30 | 15.50 | 96,301 | +0.22(+1.46%) |
Sep 21, 2009 | 15.15 | 15.45 | 15.03 | 15.28 | 114,364 | -0.18(-1.18%) |
Sep 18, 2009 | 15.87 | 15.97 | 15.33 | 15.46 | 266,733 | -0.51(-3.21%) |
Sep 17, 2009 | 16.41 | 16.41 | 15.87 | 15.97 | 62,530 | -0.08(-0.50%) |
Sep 16, 2009 | 16.05 | 16.48 | 15.85 | 16.05 | 157,053 | +0.21(+1.32%) |
Sep 15, 2009 | 15.75 | 16.03 | 15.38 | 15.84 | 182,040 | +0.26(+1.64%) |
Sep 14, 2009 | 15.47 | 15.67 | 15.16 | 15.59 | 66,671 | +0.18(+1.14%) |
Sep 11, 2009 | 15.10 | 15.57 | 14.87 | 15.41 | 135,672 | +0.01(+0.09%) |
Sep 10, 2009 | 15.75 | 15.96 | 15.22 | 15.40 | 149,138 | -0.67(-4.19%) |
Sep 09, 2009 | 16.21 | 16.37 | 15.97 | 16.07 | 255,715 | +0.13(+0.80%) |
Sep 08, 2009 | 15.88 | 16.24 | 15.53 | 15.94 | 336,526 | +0.96(+6.43%) |
Sep 04, 2009 | 14.77 | 15.09 | 14.76 | 14.98 | 92,070 | +0.09(+0.59%) |
Sep 03, 2009 | 14.77 | 14.99 | 14.73 | 14.89 | 217,220 | +0.18(+1.24%) |
Sep 02, 2009 | 14.50 | 14.99 | 14.31 | 14.71 | 181,338 | -0.05(-0.32%) |
Sep 01, 2009 | 14.84 | 15.63 | 14.55 | 14.76 | 291,222 | -0.41(-2.71%) |
Aug 31, 2009 | 15.32 | 15.70 | 14.92 | 15.17 | 246,569 | +0.07(+0.45%) |
Aug 28, 2009 | 14.37 | 15.15 | 14.35 | 15.10 | 297,155 | +1.15(+8.26%) |
Aug 27, 2009 | 14.04 | 14.31 | 13.81 | 13.95 | 58,532 | +0.12(+0.88%) |
Aug 26, 2009 | 14.15 | 14.42 | 13.74 | 13.83 | 77,160 | -0.18(-1.30%) |
Aug 25, 2009 | 13.86 | 14.44 | 13.60 | 14.01 | 176,360 | -0.04(-0.29%) |
Aug 24, 2009 | 13.58 | 14.29 | 12.92 | 14.05 | 415,239 | +0.80(+6.00%) |
Aug 21, 2009 | 12.70 | 13.50 | 12.62 | 13.25 | 368,660 | +0.86(+6.90%) |
Aug 20, 2009 | 11.65 | 12.70 | 11.59 | 12.40 | 463,567 | +1.00(+8.75%) |
Aug 19, 2009 | 10.84 | 11.55 | 10.79 | 11.40 | 135,539 | +0.07(+0.59%) |
Aug 18, 2009 | 11.48 | 11.73 | 11.26 | 11.33 | 89,499 | +0.03(+0.30%) |
Aug 17, 2009 | 11.08 | 11.38 | 10.55 | 11.30 | 162,983 | -0.16(-1.41%) |
Aug 14, 2009 | 11.92 | 11.92 | 11.32 | 11.46 | 116,286 | -0.46(-3.84%) |
Aug 13, 2009 | 11.94 | 12.28 | 11.78 | 11.92 | 120,834 | -0.06(-0.51%) |
Aug 12, 2009 | 12.26 | 12.40 | 11.94 | 11.98 | 149,638 | -0.39(-3.16%) |
Aug 11, 2009 | 12.79 | 12.79 | 12.24 | 12.37 | 111,424 | -0.33(-2.60%) |
Aug 10, 2009 | 12.90 | 12.90 | 12.48 | 12.70 | 81,325 | +0.05(+0.43%) |
Aug 07, 2009 | 12.51 | 12.77 | 12.49 | 12.65 | 109,531 | +0.20(+1.57%) |
Aug 06, 2009 | 12.40 | 12.60 | 12.30 | 12.45 | 75,156 | +0.13(+1.09%) |
Aug 05, 2009 | 12.01 | 12.41 | 11.82 | 12.32 | 126,883 | +0.38(+3.22%) |
Aug 04, 2009 | 11.89 | 12.24 | 11.43 | 11.93 | 206,309 | +0.15(+1.26%) |