Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.48 | 14.52 | 14.10 | 14.32 | 435,902 | -0.26(-1.78%) |
Oct 29, 2009 | 14.53 | 14.87 | 14.31 | 14.58 | 467,761 | +0.08(+0.56%) |
Oct 28, 2009 | 14.71 | 14.77 | 14.27 | 14.50 | 873,055 | -0.27(-1.82%) |
Oct 27, 2009 | 14.82 | 15.50 | 14.63 | 14.77 | 999,829 | -0.09(-0.60%) |
Oct 26, 2009 | 14.39 | 15.25 | 14.36 | 14.86 | 1,286,808 | +0.95(+6.84%) |
Oct 23, 2009 | 13.75 | 13.99 | 13.68 | 13.91 | 684,917 | +0.14(+1.04%) |
Oct 22, 2009 | 13.37 | 13.82 | 13.25 | 13.76 | 521,314 | +0.39(+2.95%) |
Oct 21, 2009 | 13.49 | 13.75 | 13.29 | 13.37 | 588,260 | -0.12(-0.86%) |
Oct 20, 2009 | 13.40 | 13.50 | 13.36 | 13.49 | 508,334 | +0.20(+1.48%) |
Oct 19, 2009 | 13.16 | 13.31 | 12.90 | 13.29 | 697,329 | +0.07(+0.54%) |
Oct 16, 2009 | 12.53 | 13.30 | 12.51 | 13.22 | 764,799 | +0.61(+4.84%) |
Oct 15, 2009 | 12.30 | 12.64 | 12.22 | 12.61 | 887,119 | +0.20(+1.59%) |
Oct 14, 2009 | 12.32 | 12.59 | 11.91 | 12.41 | 642,421 | +0.16(+1.32%) |
Oct 13, 2009 | 12.17 | 12.34 | 11.95 | 12.25 | 635,389 | -0.02(-0.15%) |
Oct 12, 2009 | 12.04 | 12.61 | 12.02 | 12.27 | 373,375 | -0.34(-2.71%) |
Oct 09, 2009 | 12.90 | 12.93 | 12.38 | 12.61 | 378,721 | -0.31(-2.43%) |
Oct 08, 2009 | 12.92 | 13.01 | 12.67 | 12.92 | 558,602 | +0.10(+0.77%) |
Oct 07, 2009 | 12.96 | 13.03 | 12.72 | 12.82 | 673,316 | -0.14(-1.11%) |
Oct 06, 2009 | 12.96 | 13.05 | 12.77 | 12.96 | 646,596 | +0.13(+1.05%) |
Oct 05, 2009 | 13.33 | 13.48 | 12.61 | 12.83 | 474,753 | +0.34(+2.73%) |
Oct 02, 2009 | 12.42 | 12.64 | 12.29 | 12.49 | 205,072 | -0.08(-0.64%) |
Oct 01, 2009 | 13.00 | 13.00 | 12.53 | 12.57 | 225,890 | -0.52(-3.98%) |
Sep 30, 2009 | 13.50 | 13.55 | 12.94 | 13.09 | 277,529 | -0.43(-3.18%) |
Sep 29, 2009 | 13.66 | 13.75 | 13.44 | 13.52 | 149,033 | -0.22(-1.60%) |
Sep 28, 2009 | 13.66 | 13.83 | 13.58 | 13.74 | 196,403 | +0.10(+0.75%) |
Sep 25, 2009 | 13.72 | 13.79 | 13.51 | 13.64 | 314,637 | -0.14(-1.04%) |
Sep 24, 2009 | 13.74 | 13.95 | 13.56 | 13.78 | 340,028 | +0.03(+0.20%) |
Sep 23, 2009 | 13.78 | 13.90 | 13.66 | 13.75 | 364,202 | -0.06(-0.45%) |
Sep 22, 2009 | 13.78 | 13.90 | 13.37 | 13.82 | 398,966 | +0.22(+1.58%) |
Sep 21, 2009 | 13.53 | 13.69 | 13.31 | 13.60 | 263,478 | -0.05(-0.39%) |
Sep 18, 2009 | 13.52 | 13.66 | 13.44 | 13.66 | 423,000 | +0.14(+1.06%) |
Sep 17, 2009 | 13.37 | 13.73 | 13.29 | 13.51 | 300,814 | +0.07(+0.53%) |
Sep 16, 2009 | 13.43 | 13.54 | 13.33 | 13.44 | 338,835 | +0.01(+0.07%) |
Sep 15, 2009 | 13.51 | 13.56 | 13.33 | 13.43 | 212,343 | -0.14(-1.06%) |
Sep 14, 2009 | 13.25 | 13.61 | 13.25 | 13.58 | 486,001 | +0.16(+1.20%) |
Sep 11, 2009 | 13.38 | 13.50 | 13.28 | 13.41 | 580,748 | +0.07(+0.54%) |
Sep 10, 2009 | 12.86 | 13.35 | 12.65 | 13.34 | 610,010 | +0.50(+3.91%) |
Sep 09, 2009 | 13.61 | 13.61 | 12.56 | 12.84 | 890,084 | +0.89(+7.43%) |
Sep 08, 2009 | 11.73 | 12.08 | 11.31 | 11.95 | 615,326 | +0.35(+3.02%) |
Sep 04, 2009 | 11.48 | 11.71 | 11.31 | 11.60 | 336,657 | +0.08(+0.70%) |
Sep 03, 2009 | 11.78 | 11.82 | 11.28 | 11.52 | 375,392 | -0.23(-1.98%) |
Sep 02, 2009 | 11.80 | 12.04 | 11.68 | 11.75 | 260,270 | -0.11(-0.91%) |
Sep 01, 2009 | 12.31 | 12.55 | 11.78 | 11.86 | 295,131 | -0.55(-4.41%) |
Aug 31, 2009 | 12.44 | 12.55 | 12.25 | 12.41 | 190,166 | -0.20(-1.57%) |
Aug 28, 2009 | 12.90 | 12.98 | 12.48 | 12.61 | 137,669 | -0.23(-1.82%) |
Aug 27, 2009 | 13.00 | 13.00 | 12.50 | 12.84 | 180,026 | -0.11(-0.83%) |
Aug 26, 2009 | 12.86 | 13.06 | 12.75 | 12.95 | 130,822 | +0.01(+0.07%) |
Aug 25, 2009 | 12.83 | 13.13 | 12.70 | 12.94 | 191,876 | +0.22(+1.69%) |
Aug 24, 2009 | 12.70 | 12.80 | 12.53 | 12.72 | 148,819 | +0.01(+0.07%) |
Aug 21, 2009 | 12.33 | 12.74 | 12.20 | 12.71 | 411,860 | +0.57(+4.65%) |
Aug 20, 2009 | 11.98 | 12.22 | 11.94 | 12.15 | 264,628 | +0.13(+1.04%) |
Aug 19, 2009 | 11.90 | 12.06 | 11.80 | 12.02 | 222,180 | +0.00(+0.00%) |
Aug 18, 2009 | 11.89 | 12.10 | 11.76 | 12.02 | 152,228 | +0.18(+1.52%) |
Aug 17, 2009 | 12.08 | 12.08 | 11.64 | 11.84 | 253,021 | -0.56(-4.49%) |
Aug 14, 2009 | 12.56 | 12.57 | 12.14 | 12.40 | 212,507 | -0.22(-1.71%) |
Aug 13, 2009 | 12.73 | 12.79 | 12.48 | 12.62 | 187,400 | -0.09(-0.71%) |
Aug 12, 2009 | 12.49 | 12.88 | 12.44 | 12.70 | 246,980 | +0.09(+0.71%) |
Aug 11, 2009 | 12.86 | 12.89 | 12.52 | 12.62 | 184,599 | -0.33(-2.56%) |
Aug 10, 2009 | 12.90 | 13.14 | 12.73 | 12.95 | 234,136 | +0.02(+0.14%) |
Aug 07, 2009 | 12.70 | 13.46 | 12.65 | 12.93 | 833,677 | +0.55(+4.42%) |
Aug 06, 2009 | 12.51 | 12.62 | 12.15 | 12.38 | 223,275 | -0.16(-1.29%) |
Aug 05, 2009 | 12.80 | 13.01 | 12.28 | 12.54 | 315,089 | -0.20(-1.55%) |
Aug 04, 2009 | 12.53 | 12.89 | 12.44 | 12.74 | 301,100 | +0.29(+2.31%) |