Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.81 | 14.81 | 14.21 | 14.30 | 168,941 | -0.59(-3.95%) |
Oct 29, 2009 | 14.69 | 14.93 | 14.56 | 14.89 | 793,479 | +0.39(+2.70%) |
Oct 28, 2009 | 14.77 | 14.86 | 14.45 | 14.50 | 283,884 | -0.34(-2.30%) |
Oct 27, 2009 | 14.90 | 15.02 | 14.74 | 14.84 | 1,454,046 | -0.07(-0.49%) |
Oct 26, 2009 | 15.25 | 15.26 | 14.78 | 14.91 | 1,045,114 | -0.41(-2.70%) |
Oct 23, 2009 | 15.34 | 15.35 | 15.26 | 15.33 | 385,408 | -0.26(-1.68%) |
Oct 22, 2009 | 14.94 | 15.67 | 14.94 | 15.59 | 1,195,030 | +0.67(+4.48%) |
Oct 21, 2009 | 15.12 | 15.49 | 14.92 | 14.92 | 88,299 | -0.26(-1.72%) |
Oct 20, 2009 | 15.12 | 15.19 | 15.12 | 15.18 | 66,035 | -0.09(-0.57%) |
Oct 19, 2009 | 15.25 | 15.31 | 15.06 | 15.27 | 388,789 | -0.02(-0.14%) |
Oct 16, 2009 | 15.34 | 15.41 | 15.22 | 15.29 | 125,018 | -0.35(-2.23%) |
Oct 15, 2009 | 15.59 | 15.64 | 15.44 | 15.64 | 50,481 | -0.03(-0.19%) |
Oct 14, 2009 | 15.48 | 15.70 | 15.35 | 15.67 | 93,429 | +0.44(+2.86%) |
Oct 13, 2009 | 15.22 | 15.31 | 15.09 | 15.23 | 36,857 | -0.07(-0.43%) |
Oct 12, 2009 | 15.32 | 15.35 | 15.23 | 15.30 | 92,082 | +0.00(+0.00%) |
Oct 09, 2009 | 15.06 | 15.30 | 15.06 | 15.30 | 61,120 | +0.21(+1.40%) |
Oct 08, 2009 | 15.13 | 15.18 | 15.02 | 15.09 | 121,378 | +0.06(+0.39%) |
Oct 07, 2009 | 14.85 | 15.05 | 14.85 | 15.03 | 154,012 | +0.08(+0.53%) |
Oct 06, 2009 | 15.02 | 15.17 | 14.77 | 14.95 | 72,259 | +0.09(+0.59%) |
Oct 05, 2009 | 14.70 | 14.89 | 14.66 | 14.86 | 52,791 | +0.28(+1.89%) |
Oct 02, 2009 | 14.41 | 14.74 | 14.36 | 14.59 | 91,209 | -0.04(-0.30%) |
Oct 01, 2009 | 15.13 | 15.14 | 14.63 | 14.63 | 98,437 | -0.59(-3.86%) |
Sep 30, 2009 | 15.27 | 15.39 | 15.06 | 15.22 | 85,142 | -0.04(-0.24%) |
Sep 29, 2009 | 15.33 | 15.44 | 15.22 | 15.25 | 73,478 | -0.01(-0.05%) |
Sep 28, 2009 | 15.06 | 15.27 | 14.95 | 15.26 | 70,706 | +0.30(+1.99%) |
Sep 25, 2009 | 14.90 | 15.04 | 14.79 | 14.96 | 108,548 | -0.06(-0.39%) |
Sep 24, 2009 | 15.41 | 15.46 | 14.89 | 15.02 | 147,538 | -0.35(-2.27%) |
Sep 23, 2009 | 15.57 | 15.67 | 15.37 | 15.37 | 110,666 | -0.22(-1.40%) |
Sep 22, 2009 | 15.59 | 15.59 | 15.39 | 15.59 | 94,203 | +0.12(+0.80%) |
Sep 21, 2009 | 15.39 | 15.53 | 15.35 | 15.46 | 53,013 | -0.12(-0.75%) |
Sep 18, 2009 | 15.70 | 15.70 | 15.40 | 15.58 | 77,337 | +0.06(+0.37%) |
Sep 17, 2009 | 15.90 | 15.96 | 15.45 | 15.52 | 152,799 | -0.06(-0.37%) |
Sep 16, 2009 | 15.31 | 15.91 | 15.25 | 15.58 | 157,764 | +0.37(+2.43%) |
Sep 15, 2009 | 14.74 | 15.34 | 14.73 | 15.21 | 157,267 | +0.46(+3.10%) |
Sep 14, 2009 | 14.48 | 14.78 | 14.47 | 14.75 | 72,481 | +0.07(+0.49%) |
Sep 11, 2009 | 14.62 | 14.78 | 14.61 | 14.68 | 504,784 | +0.04(+0.30%) |
Sep 10, 2009 | 14.66 | 14.66 | 14.48 | 14.64 | 353,965 | -0.02(-0.15%) |
Sep 09, 2009 | 14.45 | 14.69 | 14.34 | 14.66 | 42,369 | +0.25(+1.76%) |
Sep 08, 2009 | 14.55 | 14.58 | 14.29 | 14.40 | 99,587 | +0.02(+0.15%) |
Sep 04, 2009 | 14.22 | 14.38 | 14.14 | 14.38 | 56,817 | +0.17(+1.23%) |
Sep 03, 2009 | 14.05 | 14.24 | 13.99 | 14.21 | 79,007 | +0.27(+1.93%) |
Sep 02, 2009 | 14.21 | 14.38 | 13.94 | 13.94 | 134,910 | -0.41(-2.88%) |
Sep 01, 2009 | 14.90 | 15.12 | 14.27 | 14.35 | 436,592 | -0.69(-4.57%) |
Aug 31, 2009 | 14.92 | 15.07 | 14.85 | 15.04 | 66,874 | -0.07(-0.49%) |
Aug 28, 2009 | 15.08 | 15.17 | 14.94 | 15.12 | 51,294 | +0.12(+0.77%) |
Aug 27, 2009 | 15.01 | 15.05 | 14.76 | 15.00 | 264,640 | +0.02(+0.15%) |
Aug 26, 2009 | 14.82 | 15.13 | 14.74 | 14.98 | 83,850 | +0.08(+0.54%) |
Aug 25, 2009 | 14.89 | 15.03 | 14.80 | 14.90 | 1,722,847 | +0.09(+0.59%) |
Aug 24, 2009 | 15.26 | 15.41 | 14.72 | 14.81 | 719,810 | -0.36(-2.39%) |
Aug 21, 2009 | 15.03 | 15.29 | 15.01 | 15.17 | 70,874 | +0.30(+2.00%) |
Aug 20, 2009 | 14.61 | 14.95 | 14.61 | 14.88 | 360,460 | +0.25(+1.69%) |
Aug 19, 2009 | 14.40 | 14.74 | 14.33 | 14.63 | 83,918 | +0.04(+0.30%) |
Aug 18, 2009 | 14.56 | 14.71 | 14.50 | 14.59 | 70,141 | +0.16(+1.11%) |
Aug 17, 2009 | 14.66 | 14.66 | 14.40 | 14.43 | 115,938 | -0.65(-4.33%) |
Aug 14, 2009 | 15.12 | 15.12 | 14.74 | 15.08 | 87,393 | +0.01(+0.05%) |
Aug 13, 2009 | 14.96 | 15.08 | 14.69 | 15.07 | 71,737 | +0.25(+1.71%) |
Aug 12, 2009 | 14.61 | 14.91 | 14.60 | 14.82 | 228,034 | +0.14(+0.94%) |
Aug 11, 2009 | 15.24 | 15.24 | 14.53 | 14.68 | 98,523 | -0.60(-3.95%) |
Aug 10, 2009 | 15.35 | 15.48 | 15.12 | 15.28 | 133,376 | -0.02(-0.13%) |
Aug 07, 2009 | 14.91 | 15.59 | 14.81 | 15.30 | 259,376 | +0.61(+4.15%) |
Aug 06, 2009 | 15.11 | 15.11 | 14.51 | 14.69 | 357,293 | -0.15(-0.98%) |
Aug 05, 2009 | 14.52 | 14.92 | 14.42 | 14.84 | 133,394 | +0.30(+2.10%) |
Aug 04, 2009 | 14.00 | 14.53 | 13.92 | 14.53 | 316,794 | +0.41(+2.88%) |