Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.14 | 14.23 | 12.97 | 13.31 | 314,657 | -0.92(-6.46%) |
Oct 29, 2009 | 14.65 | 14.68 | 14.02 | 14.23 | 210,236 | -0.21(-1.44%) |
Oct 28, 2009 | 15.08 | 15.32 | 14.34 | 14.44 | 186,506 | -0.62(-4.14%) |
Oct 27, 2009 | 15.15 | 15.27 | 14.85 | 15.06 | 169,528 | -0.01(-0.05%) |
Oct 26, 2009 | 15.40 | 16.11 | 14.85 | 15.07 | 219,928 | -0.36(-2.33%) |
Oct 23, 2009 | 15.55 | 15.60 | 15.32 | 15.43 | 157,685 | -0.89(-5.44%) |
Oct 22, 2009 | 15.73 | 16.51 | 15.46 | 16.31 | 133,075 | +0.48(+3.03%) |
Oct 21, 2009 | 15.98 | 16.95 | 15.79 | 15.83 | 214,027 | -0.17(-1.05%) |
Oct 20, 2009 | 15.63 | 16.03 | 15.58 | 16.00 | 150,267 | -0.30(-1.81%) |
Oct 19, 2009 | 16.05 | 16.56 | 15.98 | 16.30 | 142,380 | +0.39(+2.46%) |
Oct 16, 2009 | 16.23 | 16.24 | 15.50 | 15.91 | 248,358 | -0.44(-2.69%) |
Oct 15, 2009 | 15.78 | 16.38 | 15.71 | 16.35 | 260,525 | +0.38(+2.40%) |
Oct 14, 2009 | 16.22 | 16.24 | 15.67 | 15.96 | 225,171 | +0.08(+0.50%) |
Oct 13, 2009 | 15.99 | 15.99 | 15.30 | 15.88 | 166,069 | -0.18(-1.14%) |
Oct 12, 2009 | 16.14 | 16.25 | 15.83 | 16.07 | 69,830 | -0.01(-0.05%) |
Oct 09, 2009 | 15.79 | 16.15 | 15.75 | 16.07 | 93,436 | +0.22(+1.41%) |
Oct 08, 2009 | 16.07 | 16.18 | 15.79 | 15.85 | 219,172 | +0.05(+0.30%) |
Oct 07, 2009 | 15.58 | 16.03 | 15.58 | 15.80 | 83,927 | +0.10(+0.66%) |
Oct 06, 2009 | 15.14 | 16.02 | 15.14 | 15.70 | 128,584 | +0.58(+3.86%) |
Oct 05, 2009 | 14.71 | 15.16 | 14.50 | 15.12 | 148,175 | +0.47(+3.22%) |
Oct 02, 2009 | 14.82 | 15.06 | 13.97 | 14.64 | 260,030 | -0.18(-1.19%) |
Oct 01, 2009 | 15.38 | 15.38 | 14.81 | 14.82 | 165,234 | -0.68(-4.38%) |
Sep 30, 2009 | 15.94 | 15.94 | 15.02 | 15.50 | 257,137 | -0.39(-2.46%) |
Sep 29, 2009 | 16.18 | 16.38 | 15.63 | 15.89 | 225,419 | -0.32(-1.97%) |
Sep 28, 2009 | 15.75 | 16.46 | 15.41 | 16.21 | 114,668 | +0.53(+3.36%) |
Sep 25, 2009 | 15.63 | 15.90 | 15.27 | 15.68 | 199,566 | -0.05(-0.30%) |
Sep 24, 2009 | 16.15 | 16.18 | 15.40 | 15.73 | 322,325 | -0.37(-2.28%) |
Sep 23, 2009 | 15.81 | 16.34 | 15.64 | 16.10 | 243,093 | +0.27(+1.72%) |
Sep 22, 2009 | 15.91 | 16.32 | 15.79 | 15.83 | 108,889 | +0.12(+0.76%) |
Sep 21, 2009 | 15.62 | 15.79 | 15.50 | 15.71 | 170,725 | -0.22(-1.40%) |
Sep 18, 2009 | 16.39 | 16.59 | 15.89 | 15.93 | 344,275 | -0.47(-2.87%) |
Sep 17, 2009 | 16.19 | 16.51 | 16.11 | 16.40 | 254,708 | +0.25(+1.53%) |
Sep 16, 2009 | 15.71 | 16.31 | 15.67 | 16.15 | 228,324 | +0.58(+3.69%) |
Sep 15, 2009 | 15.48 | 15.63 | 15.12 | 15.58 | 173,405 | +0.11(+0.72%) |
Sep 14, 2009 | 15.61 | 15.61 | 14.86 | 15.47 | 390,160 | -0.34(-2.17%) |
Sep 11, 2009 | 15.28 | 15.89 | 15.28 | 15.81 | 245,972 | +0.53(+3.45%) |
Sep 10, 2009 | 14.46 | 15.30 | 14.46 | 15.28 | 272,689 | +0.82(+5.69%) |
Sep 09, 2009 | 13.92 | 14.67 | 13.80 | 14.46 | 253,512 | +0.52(+3.72%) |
Sep 08, 2009 | 13.77 | 14.16 | 13.77 | 13.94 | 198,576 | +0.22(+1.57%) |
Sep 04, 2009 | 13.13 | 13.75 | 12.81 | 13.73 | 171,217 | +0.66(+5.08%) |
Sep 03, 2009 | 13.18 | 13.18 | 12.78 | 13.06 | 223,323 | -0.01(-0.06%) |
Sep 02, 2009 | 13.32 | 13.43 | 12.94 | 13.07 | 281,184 | -0.33(-2.49%) |
Sep 01, 2009 | 13.50 | 14.28 | 13.28 | 13.40 | 299,894 | -0.23(-1.69%) |
Aug 31, 2009 | 13.96 | 14.01 | 13.36 | 13.63 | 344,448 | -0.52(-3.70%) |
Aug 28, 2009 | 14.21 | 14.33 | 13.93 | 14.16 | 192,358 | +0.13(+0.90%) |
Aug 27, 2009 | 14.05 | 14.55 | 13.56 | 14.03 | 213,397 | +0.03(+0.23%) |
Aug 26, 2009 | 14.04 | 14.21 | 13.55 | 14.00 | 371,437 | +0.02(+0.11%) |
Aug 25, 2009 | 13.92 | 14.05 | 13.77 | 13.98 | 331,814 | +0.26(+1.91%) |
Aug 24, 2009 | 13.62 | 13.88 | 13.47 | 13.72 | 438,287 | +0.27(+2.01%) |
Aug 21, 2009 | 12.87 | 13.67 | 12.87 | 13.45 | 366,745 | +0.59(+4.63%) |
Aug 20, 2009 | 12.78 | 12.86 | 12.30 | 12.86 | 299,445 | +0.00(+0.00%) |
Aug 19, 2009 | 12.85 | 12.95 | 12.49 | 12.86 | 252,935 | -0.11(-0.86%) |
Aug 18, 2009 | 11.90 | 13.11 | 11.90 | 12.97 | 382,232 | +1.21(+10.25%) |
Aug 17, 2009 | 11.60 | 11.99 | 11.40 | 11.76 | 389,682 | -0.29(-2.37%) |
Aug 14, 2009 | 12.00 | 12.06 | 11.30 | 12.05 | 347,842 | +0.06(+0.53%) |
Aug 13, 2009 | 12.09 | 12.36 | 11.43 | 11.98 | 217,277 | -0.06(-0.53%) |
Aug 12, 2009 | 11.83 | 12.41 | 11.71 | 12.05 | 219,174 | +0.27(+2.29%) |
Aug 11, 2009 | 11.71 | 11.86 | 11.37 | 11.78 | 260,935 | +0.10(+0.81%) |
Aug 10, 2009 | 11.88 | 11.99 | 11.52 | 11.68 | 160,276 | -0.37(-3.09%) |
Aug 07, 2009 | 11.43 | 12.29 | 11.29 | 12.06 | 263,730 | +0.84(+7.50%) |
Aug 06, 2009 | 11.58 | 11.75 | 11.14 | 11.21 | 330,030 | -0.28(-2.42%) |
Aug 05, 2009 | 12.25 | 12.37 | 11.43 | 11.49 | 462,875 | -0.48(-4.04%) |
Aug 04, 2009 | 11.38 | 12.63 | 11.25 | 11.98 | 447,910 | +0.56(+4.86%) |