Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.27 | 14.27 | 13.65 | 13.70 | 634,339 | -0.68(-4.73%) |
Oct 29, 2009 | 13.91 | 14.39 | 13.62 | 14.38 | 570,289 | +0.74(+5.46%) |
Oct 28, 2009 | 14.57 | 14.61 | 13.35 | 13.63 | 865,806 | -1.00(-6.86%) |
Oct 27, 2009 | 14.20 | 15.68 | 13.60 | 14.64 | 1,795,169 | +0.65(+4.63%) |
Oct 26, 2009 | 14.15 | 14.68 | 13.95 | 13.99 | 1,422,008 | -0.08(-0.55%) |
Oct 23, 2009 | 14.50 | 14.54 | 14.06 | 14.07 | 526,214 | -0.36(-2.51%) |
Oct 22, 2009 | 14.25 | 14.66 | 13.80 | 14.43 | 762,729 | +0.15(+1.04%) |
Oct 21, 2009 | 14.90 | 15.47 | 14.24 | 14.28 | 634,507 | -0.77(-5.12%) |
Oct 20, 2009 | 15.22 | 15.54 | 15.01 | 15.05 | 524,376 | -1.11(-6.89%) |
Oct 19, 2009 | 16.39 | 16.41 | 15.85 | 16.17 | 397,864 | -0.18(-1.11%) |
Oct 16, 2009 | 16.28 | 16.64 | 16.12 | 16.35 | 368,026 | -0.10(-0.59%) |
Oct 15, 2009 | 16.48 | 16.50 | 16.15 | 16.44 | 179,398 | -0.10(-0.63%) |
Oct 14, 2009 | 16.35 | 16.74 | 16.35 | 16.55 | 367,287 | +0.47(+2.94%) |
Oct 13, 2009 | 16.27 | 16.34 | 15.78 | 16.08 | 169,420 | -0.27(-1.66%) |
Oct 12, 2009 | 16.23 | 16.68 | 15.86 | 16.35 | 215,795 | +0.38(+2.39%) |
Oct 09, 2009 | 16.55 | 16.55 | 15.73 | 15.97 | 382,363 | -0.41(-2.53%) |
Oct 08, 2009 | 16.22 | 16.78 | 16.20 | 16.38 | 311,472 | +0.39(+2.47%) |
Oct 07, 2009 | 16.04 | 16.41 | 15.90 | 15.98 | 254,527 | -0.23(-1.44%) |
Oct 06, 2009 | 15.55 | 16.38 | 15.55 | 16.22 | 491,698 | +0.63(+4.07%) |
Oct 05, 2009 | 15.33 | 15.83 | 15.28 | 15.58 | 425,832 | +0.40(+2.64%) |
Oct 02, 2009 | 14.97 | 15.49 | 14.57 | 15.18 | 533,073 | +0.01(+0.04%) |
Oct 01, 2009 | 15.85 | 16.22 | 15.07 | 15.18 | 445,798 | -0.85(-5.29%) |
Sep 30, 2009 | 16.36 | 16.40 | 15.53 | 16.02 | 698,401 | -0.66(-3.96%) |
Sep 29, 2009 | 16.92 | 17.11 | 16.56 | 16.68 | 230,515 | -0.39(-2.31%) |
Sep 28, 2009 | 16.92 | 17.28 | 16.70 | 17.08 | 247,050 | +0.26(+1.54%) |
Sep 25, 2009 | 16.95 | 17.18 | 16.56 | 16.82 | 230,839 | -0.27(-1.59%) |
Sep 24, 2009 | 17.16 | 17.33 | 16.46 | 17.09 | 399,185 | -0.25(-1.46%) |
Sep 23, 2009 | 18.41 | 18.57 | 17.27 | 17.34 | 564,613 | -1.17(-6.30%) |
Sep 22, 2009 | 19.26 | 19.75 | 18.39 | 18.51 | 724,951 | -0.49(-2.59%) |
Sep 21, 2009 | 18.46 | 19.07 | 18.34 | 19.00 | 412,247 | +0.14(+0.76%) |
Sep 18, 2009 | 18.65 | 19.27 | 18.38 | 18.86 | 629,444 | +0.34(+1.82%) |
Sep 17, 2009 | 18.39 | 18.89 | 18.23 | 18.52 | 816,982 | +0.49(+2.71%) |
Sep 16, 2009 | 17.86 | 18.69 | 17.58 | 18.03 | 897,715 | +0.33(+1.85%) |
Sep 15, 2009 | 16.94 | 18.02 | 16.94 | 17.71 | 939,596 | +1.26(+7.68%) |
Sep 14, 2009 | 15.99 | 16.56 | 15.80 | 16.44 | 259,320 | +0.21(+1.28%) |
Sep 11, 2009 | 16.15 | 16.70 | 16.02 | 16.24 | 638,154 | +0.08(+0.52%) |
Sep 10, 2009 | 16.13 | 16.18 | 15.69 | 16.15 | 461,033 | +0.07(+0.44%) |
Sep 09, 2009 | 15.79 | 16.22 | 15.14 | 16.08 | 787,589 | +0.38(+2.43%) |
Sep 08, 2009 | 14.61 | 15.72 | 14.61 | 15.70 | 842,777 | +1.09(+7.44%) |
Sep 04, 2009 | 13.78 | 14.63 | 13.64 | 14.61 | 599,985 | +0.82(+5.91%) |
Sep 03, 2009 | 13.44 | 13.96 | 13.44 | 13.80 | 620,196 | +0.42(+3.15%) |
Sep 02, 2009 | 13.29 | 13.60 | 13.11 | 13.38 | 407,152 | -0.02(-0.14%) |
Sep 01, 2009 | 13.50 | 14.09 | 13.21 | 13.40 | 570,028 | -0.25(-1.85%) |
Aug 31, 2009 | 14.11 | 14.11 | 13.58 | 13.65 | 535,163 | -0.54(-3.79%) |
Aug 28, 2009 | 14.81 | 14.97 | 14.09 | 14.18 | 597,888 | -0.56(-3.82%) |
Aug 27, 2009 | 15.36 | 15.36 | 14.31 | 14.75 | 463,882 | -0.25(-1.64%) |
Aug 26, 2009 | 14.90 | 15.18 | 14.84 | 14.99 | 306,690 | +0.08(+0.52%) |
Aug 25, 2009 | 15.47 | 15.64 | 14.86 | 14.92 | 558,641 | -0.38(-2.50%) |
Aug 24, 2009 | 15.98 | 16.34 | 15.03 | 15.30 | 515,036 | -0.78(-4.87%) |
Aug 21, 2009 | 15.47 | 16.20 | 15.44 | 16.08 | 838,024 | +0.84(+5.48%) |
Aug 20, 2009 | 14.56 | 15.32 | 14.51 | 15.25 | 357,989 | +0.55(+3.74%) |
Aug 19, 2009 | 14.54 | 15.06 | 14.37 | 14.70 | 388,258 | -0.14(-0.96%) |
Aug 18, 2009 | 14.42 | 15.14 | 14.29 | 14.84 | 516,364 | +0.25(+1.69%) |
Aug 17, 2009 | 14.83 | 14.88 | 14.01 | 14.59 | 399,818 | -0.85(-5.49%) |
Aug 14, 2009 | 15.57 | 15.65 | 14.98 | 15.44 | 545,881 | +0.01(+0.08%) |
Aug 13, 2009 | 14.54 | 15.47 | 14.11 | 15.43 | 639,227 | +1.06(+7.39%) |
Aug 12, 2009 | 14.76 | 14.88 | 14.35 | 14.37 | 379,272 | -0.41(-2.80%) |
Aug 11, 2009 | 14.74 | 14.89 | 14.43 | 14.78 | 342,677 | +0.06(+0.40%) |
Aug 10, 2009 | 15.31 | 15.31 | 14.61 | 14.72 | 632,701 | -0.60(-3.89%) |
Aug 07, 2009 | 15.49 | 15.73 | 15.16 | 15.32 | 583,501 | +0.17(+1.11%) |
Aug 06, 2009 | 16.37 | 16.53 | 15.02 | 15.15 | 852,953 | -1.38(-8.34%) |
Aug 05, 2009 | 16.85 | 16.99 | 16.39 | 16.53 | 430,305 | -0.35(-2.07%) |
Aug 04, 2009 | 16.33 | 16.95 | 16.02 | 16.88 | 565,280 | +0.34(+2.04%) |