Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.41 | 14.50 | 14.12 | 14.30 | 661,015 | -0.11(-0.76%) |
Oct 29, 2009 | 14.69 | 14.77 | 14.36 | 14.41 | 301,088 | -0.14(-0.96%) |
Oct 28, 2009 | 15.01 | 15.08 | 14.52 | 14.55 | 402,665 | -0.41(-2.74%) |
Oct 27, 2009 | 15.05 | 15.26 | 14.94 | 14.96 | 383,026 | -0.15(-0.99%) |
Oct 26, 2009 | 15.06 | 15.25 | 14.81 | 15.11 | 798,898 | +0.07(+0.47%) |
Oct 23, 2009 | 15.02 | 15.49 | 14.96 | 15.04 | 428,659 | -0.14(-0.92%) |
Oct 22, 2009 | 14.68 | 15.30 | 14.68 | 15.18 | 676,150 | +0.55(+3.76%) |
Oct 21, 2009 | 14.79 | 15.06 | 14.59 | 14.63 | 497,222 | -0.14(-0.95%) |
Oct 20, 2009 | 14.40 | 14.97 | 14.35 | 14.77 | 1,239,106 | +0.42(+2.93%) |
Oct 19, 2009 | 15.97 | 15.97 | 13.94 | 14.35 | 2,226,378 | -1.62(-10.14%) |
Oct 16, 2009 | 15.40 | 17.50 | 15.08 | 15.97 | 2,731,040 | +0.43(+2.77%) |
Oct 15, 2009 | 15.51 | 15.79 | 15.33 | 15.54 | 181,869 | -0.05(-0.32%) |
Oct 14, 2009 | 15.29 | 15.64 | 15.13 | 15.59 | 308,918 | +0.42(+2.77%) |
Oct 13, 2009 | 15.14 | 15.24 | 15.02 | 15.17 | 265,902 | +0.06(+0.40%) |
Oct 12, 2009 | 15.86 | 15.95 | 15.05 | 15.11 | 491,351 | -0.80(-5.03%) |
Oct 09, 2009 | 15.46 | 15.93 | 15.34 | 15.91 | 172,878 | +0.48(+3.11%) |
Oct 08, 2009 | 15.91 | 15.97 | 15.43 | 15.43 | 294,009 | -0.35(-2.22%) |
Oct 07, 2009 | 15.79 | 15.94 | 15.66 | 15.78 | 196,335 | +0.02(+0.13%) |
Oct 06, 2009 | 15.48 | 15.88 | 15.21 | 15.76 | 605,787 | +0.29(+1.87%) |
Oct 05, 2009 | 15.68 | 15.68 | 15.34 | 15.47 | 228,641 | -0.14(-0.90%) |
Oct 02, 2009 | 15.31 | 15.69 | 15.15 | 15.61 | 279,326 | +0.14(+0.90%) |
Oct 01, 2009 | 16.22 | 16.33 | 15.43 | 15.47 | 383,614 | -0.76(-4.68%) |
Sep 30, 2009 | 16.40 | 16.45 | 16.11 | 16.23 | 298,195 | -0.19(-1.16%) |
Sep 29, 2009 | 16.52 | 16.59 | 16.24 | 16.42 | 168,602 | -0.17(-1.02%) |
Sep 28, 2009 | 16.50 | 16.86 | 16.13 | 16.59 | 181,043 | +0.16(+0.97%) |
Sep 25, 2009 | 16.52 | 16.56 | 15.92 | 16.43 | 401,128 | -0.17(-1.02%) |
Sep 24, 2009 | 17.17 | 17.34 | 16.58 | 16.60 | 266,494 | -0.54(-3.15%) |
Sep 23, 2009 | 17.44 | 17.51 | 17.11 | 17.14 | 239,416 | -0.23(-1.32%) |
Sep 22, 2009 | 17.80 | 17.80 | 17.30 | 17.37 | 226,085 | -0.40(-2.25%) |
Sep 21, 2009 | 17.40 | 17.80 | 17.11 | 17.77 | 228,395 | +0.05(+0.28%) |
Sep 18, 2009 | 16.83 | 17.77 | 16.81 | 17.72 | 352,200 | +1.00(+5.98%) |
Sep 17, 2009 | 17.50 | 17.87 | 16.59 | 16.72 | 786,927 | -0.52(-3.02%) |
Sep 16, 2009 | 17.37 | 17.37 | 17.05 | 17.24 | 129,070 | -0.14(-0.81%) |
Sep 15, 2009 | 17.62 | 17.67 | 17.17 | 17.38 | 183,395 | -0.28(-1.59%) |
Sep 14, 2009 | 16.99 | 17.70 | 16.53 | 17.66 | 477,706 | +0.67(+3.94%) |
Sep 11, 2009 | 18.66 | 18.81 | 16.99 | 16.99 | 1,490,541 | +0.29(+1.74%) |
Sep 10, 2009 | 16.43 | 16.82 | 16.43 | 16.70 | 182,449 | +0.21(+1.27%) |
Sep 09, 2009 | 16.30 | 16.50 | 16.10 | 16.49 | 112,213 | +0.19(+1.17%) |
Sep 08, 2009 | 16.30 | 16.53 | 16.19 | 16.30 | 153,912 | +0.09(+0.56%) |
Sep 04, 2009 | 15.82 | 16.27 | 15.81 | 16.21 | 113,882 | +0.35(+2.21%) |
Sep 03, 2009 | 15.81 | 15.88 | 15.45 | 15.86 | 126,543 | +0.10(+0.63%) |
Sep 02, 2009 | 15.77 | 15.96 | 15.43 | 15.76 | 121,686 | +0.01(+0.06%) |
Sep 01, 2009 | 15.32 | 15.92 | 15.25 | 15.75 | 221,882 | +0.31(+2.01%) |
Aug 31, 2009 | 15.41 | 15.48 | 15.12 | 15.44 | 222,006 | -0.09(-0.58%) |
Aug 28, 2009 | 16.17 | 16.17 | 15.30 | 15.53 | 216,311 | -0.54(-3.36%) |
Aug 27, 2009 | 16.28 | 16.28 | 15.81 | 16.07 | 176,127 | -0.33(-2.01%) |
Aug 26, 2009 | 16.39 | 16.55 | 16.17 | 16.40 | 235,725 | -0.05(-0.30%) |
Aug 25, 2009 | 15.97 | 16.47 | 15.75 | 16.45 | 197,315 | +0.54(+3.39%) |
Aug 24, 2009 | 15.77 | 16.02 | 15.61 | 15.91 | 207,496 | +0.22(+1.40%) |
Aug 21, 2009 | 15.55 | 15.85 | 15.19 | 15.69 | 268,313 | +0.32(+2.08%) |
Aug 20, 2009 | 15.00 | 15.47 | 14.74 | 15.37 | 188,494 | +0.50(+3.36%) |
Aug 19, 2009 | 14.37 | 14.91 | 14.33 | 14.87 | 157,815 | +0.46(+3.19%) |
Aug 18, 2009 | 14.64 | 14.65 | 14.29 | 14.41 | 214,353 | -0.21(-1.44%) |
Aug 17, 2009 | 14.89 | 14.89 | 14.49 | 14.62 | 142,446 | -0.43(-2.86%) |
Aug 14, 2009 | 15.33 | 15.36 | 14.79 | 15.05 | 155,207 | -0.26(-1.70%) |
Aug 13, 2009 | 15.24 | 15.48 | 14.80 | 15.31 | 183,888 | +0.05(+0.33%) |
Aug 12, 2009 | 14.92 | 15.40 | 14.44 | 15.26 | 319,719 | +0.36(+2.42%) |
Aug 11, 2009 | 14.90 | 15.04 | 14.44 | 14.90 | 187,357 | -0.10(-0.67%) |
Aug 10, 2009 | 14.10 | 15.35 | 14.10 | 15.00 | 423,358 | +0.98(+6.99%) |
Aug 07, 2009 | 13.96 | 14.41 | 13.60 | 14.02 | 363,411 | +0.27(+1.96%) |
Aug 06, 2009 | 15.02 | 15.02 | 13.59 | 13.75 | 896,899 | -1.53(-10.01%) |
Aug 05, 2009 | 15.46 | 15.56 | 15.11 | 15.28 | 160,468 | -0.25(-1.61%) |
Aug 04, 2009 | 15.07 | 15.74 | 14.87 | 15.53 | 307,618 | +0.34(+2.24%) |