Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.87 | 14.08 | 12.59 | 13.01 | 1,941,471 | -1.15(-8.12%) |
Oct 29, 2009 | 13.80 | 14.16 | 13.69 | 14.16 | 460,973 | +0.50(+3.67%) |
Oct 28, 2009 | 14.37 | 14.39 | 13.61 | 13.66 | 386,075 | -0.75(-5.18%) |
Oct 27, 2009 | 14.63 | 14.91 | 14.37 | 14.41 | 375,632 | -0.25(-1.68%) |
Oct 26, 2009 | 14.82 | 15.33 | 14.53 | 14.65 | 345,793 | -0.20(-1.33%) |
Oct 23, 2009 | 14.83 | 14.92 | 14.73 | 14.85 | 420,026 | -0.19(-1.26%) |
Oct 22, 2009 | 14.74 | 15.15 | 14.46 | 15.04 | 345,881 | +0.33(+2.23%) |
Oct 21, 2009 | 14.94 | 15.27 | 14.66 | 14.71 | 363,688 | -0.26(-1.75%) |
Oct 20, 2009 | 14.71 | 15.00 | 14.70 | 14.97 | 331,060 | -0.26(-1.72%) |
Oct 19, 2009 | 15.01 | 15.29 | 14.79 | 15.24 | 527,552 | +0.32(+2.15%) |
Oct 16, 2009 | 15.03 | 15.11 | 14.70 | 14.92 | 570,031 | -0.30(-1.94%) |
Oct 15, 2009 | 15.28 | 15.28 | 15.01 | 15.21 | 1,089,844 | -0.22(-1.44%) |
Oct 14, 2009 | 14.83 | 15.69 | 14.76 | 15.43 | 710,662 | +0.38(+2.51%) |
Oct 13, 2009 | 15.42 | 15.45 | 14.93 | 15.06 | 768,288 | -0.29(-1.87%) |
Oct 12, 2009 | 15.54 | 15.63 | 15.29 | 15.34 | 498,987 | -0.22(-1.42%) |
Oct 09, 2009 | 14.96 | 15.63 | 14.74 | 15.56 | 688,311 | +0.54(+3.61%) |
Oct 08, 2009 | 14.72 | 15.15 | 14.62 | 15.02 | 646,738 | +0.50(+3.45%) |
Oct 07, 2009 | 14.31 | 14.56 | 14.24 | 14.52 | 280,963 | +0.08(+0.57%) |
Oct 06, 2009 | 14.25 | 14.67 | 14.14 | 14.44 | 450,151 | +0.30(+2.09%) |
Oct 05, 2009 | 13.85 | 14.32 | 13.80 | 14.14 | 567,099 | +0.41(+2.99%) |
Oct 02, 2009 | 13.20 | 13.90 | 13.20 | 13.73 | 857,058 | +0.35(+2.64%) |
Oct 01, 2009 | 13.97 | 14.05 | 13.38 | 13.38 | 547,029 | -0.65(-4.62%) |
Sep 30, 2009 | 14.07 | 14.26 | 13.80 | 14.03 | 698,552 | +0.01(+0.06%) |
Sep 29, 2009 | 14.42 | 14.56 | 13.99 | 14.02 | 399,328 | -0.34(-2.34%) |
Sep 28, 2009 | 14.08 | 14.56 | 13.96 | 14.36 | 268,947 | +0.34(+2.40%) |
Sep 25, 2009 | 14.14 | 14.23 | 13.96 | 14.02 | 323,467 | -0.21(-1.44%) |
Sep 24, 2009 | 14.41 | 14.50 | 13.91 | 14.23 | 604,303 | -0.14(-0.97%) |
Sep 23, 2009 | 14.21 | 14.48 | 14.09 | 14.37 | 613,587 | +0.14(+0.98%) |
Sep 22, 2009 | 14.21 | 14.67 | 13.75 | 14.23 | 327,710 | +0.18(+1.29%) |
Sep 21, 2009 | 13.96 | 14.24 | 13.83 | 14.05 | 319,234 | -0.04(-0.29%) |
Sep 18, 2009 | 14.11 | 14.31 | 13.95 | 14.09 | 500,260 | -0.02(-0.12%) |
Sep 17, 2009 | 14.18 | 14.33 | 14.02 | 14.10 | 278,664 | +0.04(+0.29%) |
Sep 16, 2009 | 14.13 | 14.14 | 13.93 | 14.06 | 501,607 | +0.03(+0.23%) |
Sep 15, 2009 | 13.92 | 14.18 | 13.87 | 14.03 | 478,314 | +0.12(+0.83%) |
Sep 14, 2009 | 13.76 | 14.06 | 13.55 | 13.91 | 436,182 | -0.07(-0.53%) |
Sep 11, 2009 | 13.31 | 14.10 | 13.27 | 13.99 | 711,156 | +0.73(+5.51%) |
Sep 10, 2009 | 12.84 | 13.32 | 12.81 | 13.26 | 417,302 | +0.24(+1.83%) |
Sep 09, 2009 | 12.70 | 13.11 | 12.41 | 13.02 | 563,080 | +0.28(+2.19%) |
Sep 08, 2009 | 12.64 | 12.75 | 12.47 | 12.74 | 435,257 | +0.18(+1.44%) |
Sep 04, 2009 | 12.12 | 12.57 | 12.10 | 12.56 | 330,282 | +0.46(+3.80%) |
Sep 03, 2009 | 12.04 | 12.12 | 11.89 | 12.10 | 187,258 | +0.14(+1.17%) |
Sep 02, 2009 | 11.71 | 12.14 | 11.71 | 11.96 | 392,871 | +0.14(+1.18%) |
Sep 01, 2009 | 11.99 | 12.33 | 11.72 | 11.82 | 456,784 | -0.24(-1.97%) |
Aug 31, 2009 | 12.33 | 12.33 | 11.90 | 12.06 | 326,878 | -0.42(-3.36%) |
Aug 28, 2009 | 12.45 | 12.63 | 12.35 | 12.48 | 337,701 | +0.10(+0.80%) |
Aug 27, 2009 | 12.20 | 12.44 | 11.95 | 12.38 | 198,450 | +0.06(+0.47%) |
Aug 26, 2009 | 12.13 | 12.42 | 12.11 | 12.32 | 225,899 | +0.02(+0.20%) |
Aug 25, 2009 | 12.20 | 12.46 | 12.03 | 12.30 | 239,854 | +0.16(+1.28%) |
Aug 24, 2009 | 12.03 | 12.35 | 11.96 | 12.14 | 447,168 | +0.12(+1.02%) |
Aug 21, 2009 | 11.94 | 12.07 | 11.66 | 12.02 | 469,645 | +0.25(+2.09%) |
Aug 20, 2009 | 11.49 | 11.77 | 11.41 | 11.77 | 561,230 | +0.25(+2.14%) |
Aug 19, 2009 | 11.26 | 11.57 | 11.26 | 11.53 | 502,151 | -0.06(-0.50%) |
Aug 18, 2009 | 11.65 | 11.70 | 11.44 | 11.58 | 578,173 | -0.01(-0.08%) |
Aug 17, 2009 | 11.98 | 12.03 | 11.53 | 11.59 | 486,074 | -0.63(-5.17%) |
Aug 14, 2009 | 12.14 | 12.30 | 11.86 | 12.22 | 519,263 | +0.10(+0.81%) |
Aug 13, 2009 | 12.04 | 12.21 | 11.96 | 12.13 | 358,627 | +0.14(+1.16%) |
Aug 12, 2009 | 11.48 | 12.20 | 11.48 | 11.99 | 458,293 | +0.37(+3.18%) |
Aug 11, 2009 | 11.48 | 11.67 | 11.33 | 11.62 | 489,738 | +0.15(+1.29%) |
Aug 10, 2009 | 11.49 | 11.73 | 11.31 | 11.47 | 552,047 | -0.09(-0.78%) |
Aug 07, 2009 | 11.53 | 11.81 | 11.44 | 11.56 | 1,004,802 | +0.12(+1.08%) |
Aug 06, 2009 | 11.55 | 11.73 | 11.10 | 11.44 | 450,603 | -0.09(-0.78%) |
Aug 05, 2009 | 11.94 | 12.03 | 11.46 | 11.53 | 593,645 | -0.57(-4.68%) |
Aug 04, 2009 | 12.11 | 12.26 | 11.53 | 12.09 | 1,353,706 | -0.52(-4.10%) |