Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.87 | 11.93 | 11.60 | 11.63 | 750,067 | -0.21(-1.79%) |
Oct 29, 2009 | 11.75 | 11.95 | 11.69 | 11.84 | 732,318 | +0.23(+1.95%) |
Oct 28, 2009 | 12.03 | 12.08 | 11.59 | 11.62 | 997,643 | -0.49(-4.03%) |
Oct 27, 2009 | 12.57 | 12.57 | 11.96 | 12.11 | 816,232 | -0.39(-3.15%) |
Oct 26, 2009 | 12.45 | 12.93 | 12.36 | 12.50 | 818,672 | +0.09(+0.73%) |
Oct 23, 2009 | 12.76 | 12.77 | 12.39 | 12.41 | 750,728 | -0.48(-3.75%) |
Oct 22, 2009 | 13.04 | 13.04 | 12.73 | 12.89 | 559,604 | -0.14(-1.08%) |
Oct 21, 2009 | 13.33 | 13.55 | 13.02 | 13.03 | 471,628 | -0.33(-2.47%) |
Oct 20, 2009 | 13.32 | 13.43 | 13.29 | 13.36 | 615,609 | -0.16(-1.17%) |
Oct 19, 2009 | 13.36 | 13.65 | 13.31 | 13.52 | 391,977 | +0.12(+0.91%) |
Oct 16, 2009 | 13.73 | 13.73 | 13.36 | 13.40 | 815,230 | -0.41(-2.98%) |
Oct 15, 2009 | 13.93 | 13.93 | 13.56 | 13.81 | 565,508 | -0.09(-0.68%) |
Oct 14, 2009 | 13.63 | 13.93 | 13.48 | 13.90 | 823,537 | +0.36(+2.67%) |
Oct 13, 2009 | 13.31 | 13.69 | 13.06 | 13.54 | 831,067 | +0.23(+1.70%) |
Oct 12, 2009 | 13.56 | 13.56 | 13.19 | 13.32 | 451,106 | -0.26(-1.90%) |
Oct 09, 2009 | 13.35 | 13.58 | 13.29 | 13.57 | 446,498 | +0.22(+1.66%) |
Oct 08, 2009 | 13.65 | 13.65 | 13.35 | 13.35 | 726,089 | -0.16(-1.20%) |
Oct 07, 2009 | 13.61 | 13.67 | 13.39 | 13.52 | 384,659 | -0.10(-0.73%) |
Oct 06, 2009 | 13.52 | 13.62 | 13.47 | 13.62 | 850,649 | +0.19(+1.45%) |
Oct 05, 2009 | 13.17 | 13.56 | 13.10 | 13.42 | 528,567 | +0.27(+2.06%) |
Oct 02, 2009 | 13.29 | 13.43 | 13.06 | 13.15 | 406,867 | -0.19(-1.46%) |
Oct 01, 2009 | 13.69 | 13.87 | 13.32 | 13.34 | 578,316 | -0.43(-3.15%) |
Sep 30, 2009 | 14.00 | 14.06 | 13.60 | 13.78 | 563,468 | -0.22(-1.55%) |
Sep 29, 2009 | 13.96 | 14.02 | 13.77 | 14.00 | 442,381 | +0.03(+0.21%) |
Sep 28, 2009 | 13.83 | 14.08 | 13.67 | 13.97 | 526,021 | +0.22(+1.62%) |
Sep 25, 2009 | 13.97 | 14.00 | 13.54 | 13.74 | 816,887 | -0.30(-2.16%) |
Sep 24, 2009 | 14.38 | 14.45 | 13.90 | 14.05 | 803,497 | -0.33(-2.33%) |
Sep 23, 2009 | 14.43 | 14.61 | 14.08 | 14.38 | 969,998 | +0.00(+0.00%) |
Sep 22, 2009 | 14.89 | 14.93 | 13.92 | 14.38 | 2,430,120 | -0.15(-1.03%) |
Sep 21, 2009 | 14.19 | 14.64 | 14.09 | 14.53 | 898,593 | +0.36(+2.55%) |
Sep 18, 2009 | 14.32 | 14.54 | 14.01 | 14.17 | 626,612 | -0.21(-1.48%) |
Sep 17, 2009 | 14.43 | 14.61 | 14.31 | 14.38 | 361,288 | +0.19(+1.34%) |
Sep 16, 2009 | 14.45 | 14.47 | 14.06 | 14.19 | 587,636 | -0.17(-1.17%) |
Sep 15, 2009 | 14.17 | 14.36 | 13.89 | 14.36 | 884,321 | +0.28(+1.96%) |
Sep 14, 2009 | 13.66 | 14.08 | 13.48 | 14.08 | 851,547 | +0.25(+1.80%) |
Sep 11, 2009 | 14.50 | 14.59 | 13.76 | 13.83 | 549,342 | -0.61(-4.23%) |
Sep 10, 2009 | 14.38 | 14.55 | 14.31 | 14.44 | 475,360 | +0.05(+0.38%) |
Sep 09, 2009 | 13.82 | 14.42 | 13.82 | 14.39 | 533,934 | +0.60(+4.36%) |
Sep 08, 2009 | 13.86 | 13.98 | 13.65 | 13.79 | 351,780 | +0.05(+0.39%) |
Sep 04, 2009 | 13.50 | 13.81 | 13.36 | 13.73 | 366,130 | +0.24(+1.74%) |
Sep 03, 2009 | 13.57 | 13.61 | 13.31 | 13.50 | 273,421 | -0.06(-0.47%) |
Sep 02, 2009 | 13.09 | 13.70 | 13.09 | 13.56 | 423,936 | +0.42(+3.16%) |
Sep 01, 2009 | 13.40 | 13.62 | 13.06 | 13.15 | 584,657 | -0.26(-1.92%) |
Aug 31, 2009 | 13.63 | 13.63 | 13.19 | 13.40 | 447,000 | -0.31(-2.27%) |
Aug 28, 2009 | 14.00 | 14.09 | 13.53 | 13.72 | 183,990 | -0.17(-1.20%) |
Aug 27, 2009 | 14.06 | 14.11 | 13.54 | 13.88 | 302,435 | -0.13(-0.90%) |
Aug 26, 2009 | 13.88 | 14.05 | 13.68 | 14.01 | 569,968 | +0.06(+0.42%) |
Aug 25, 2009 | 14.07 | 14.37 | 13.90 | 13.95 | 649,924 | -0.14(-0.96%) |
Aug 24, 2009 | 14.56 | 14.56 | 13.85 | 14.09 | 630,858 | -0.36(-2.50%) |
Aug 21, 2009 | 14.64 | 14.72 | 14.28 | 14.45 | 396,320 | -0.05(-0.37%) |
Aug 20, 2009 | 14.12 | 14.51 | 14.01 | 14.50 | 661,967 | +0.35(+2.46%) |
Aug 19, 2009 | 13.90 | 14.23 | 13.83 | 14.15 | 954,227 | +0.16(+1.13%) |
Aug 18, 2009 | 13.96 | 14.09 | 13.79 | 14.00 | 436,468 | +0.57(+4.24%) |
Aug 17, 2009 | 13.39 | 14.16 | 13.13 | 13.43 | 1,345,424 | +0.13(+0.99%) |
Aug 14, 2009 | 13.56 | 13.56 | 13.09 | 13.29 | 267,258 | -0.22(-1.64%) |
Aug 13, 2009 | 13.40 | 13.62 | 13.07 | 13.52 | 339,193 | +0.20(+1.53%) |
Aug 12, 2009 | 12.97 | 13.49 | 12.97 | 13.31 | 536,960 | +0.34(+2.65%) |
Aug 11, 2009 | 13.64 | 13.64 | 12.91 | 12.97 | 731,316 | -0.66(-4.84%) |
Aug 10, 2009 | 13.43 | 13.69 | 13.23 | 13.63 | 304,163 | +0.26(+1.93%) |
Aug 07, 2009 | 13.12 | 13.45 | 13.12 | 13.37 | 224,461 | +0.28(+2.11%) |
Aug 06, 2009 | 13.30 | 13.56 | 13.06 | 13.10 | 331,437 | -0.30(-2.23%) |
Aug 05, 2009 | 13.86 | 13.86 | 13.07 | 13.39 | 504,733 | -0.32(-2.34%) |
Aug 04, 2009 | 13.29 | 13.79 | 13.21 | 13.72 | 1,070,773 | +0.43(+3.27%) |