Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.81 | 16.08 | 15.00 | 15.14 | 236,141 | -0.74(-4.66%) |
Oct 29, 2009 | 15.48 | 15.89 | 15.40 | 15.88 | 116,651 | +0.48(+3.12%) |
Oct 28, 2009 | 15.63 | 15.82 | 15.38 | 15.40 | 332,932 | -0.33(-2.10%) |
Oct 27, 2009 | 15.91 | 16.12 | 15.60 | 15.73 | 265,478 | -0.18(-1.13%) |
Oct 26, 2009 | 15.95 | 16.66 | 15.85 | 15.91 | 149,464 | -0.11(-0.69%) |
Oct 23, 2009 | 16.36 | 16.95 | 15.91 | 16.02 | 240,512 | -0.85(-5.04%) |
Oct 22, 2009 | 16.18 | 16.93 | 16.18 | 16.87 | 210,609 | +0.75(+4.65%) |
Oct 21, 2009 | 16.38 | 17.10 | 16.06 | 16.12 | 392,498 | -0.31(-1.89%) |
Oct 20, 2009 | 16.05 | 17.28 | 15.99 | 16.43 | 169,626 | -0.52(-3.07%) |
Oct 19, 2009 | 16.79 | 17.17 | 16.57 | 16.95 | 150,193 | +0.27(+1.62%) |
Oct 16, 2009 | 17.11 | 17.24 | 16.63 | 16.68 | 269,556 | -0.51(-2.97%) |
Oct 15, 2009 | 17.08 | 17.48 | 16.75 | 17.19 | 197,424 | +0.05(+0.29%) |
Oct 14, 2009 | 17.27 | 17.85 | 17.14 | 17.14 | 503,513 | +0.08(+0.47%) |
Oct 13, 2009 | 16.12 | 17.31 | 16.12 | 17.06 | 411,713 | -0.38(-2.18%) |
Oct 12, 2009 | 17.78 | 17.84 | 17.39 | 17.44 | 378,752 | +0.03(+0.17%) |
Oct 09, 2009 | 16.79 | 17.44 | 16.58 | 17.41 | 248,581 | +0.56(+3.32%) |
Oct 08, 2009 | 16.79 | 17.03 | 16.24 | 16.85 | 468,034 | +0.22(+1.32%) |
Oct 07, 2009 | 17.00 | 17.15 | 16.28 | 16.63 | 471,816 | -0.36(-2.12%) |
Oct 06, 2009 | 16.47 | 16.99 | 16.46 | 16.99 | 222,608 | +0.66(+4.04%) |
Oct 05, 2009 | 15.90 | 16.35 | 15.50 | 16.33 | 247,453 | +0.58(+3.68%) |
Oct 02, 2009 | 15.78 | 15.89 | 15.57 | 15.75 | 269,575 | -0.28(-1.75%) |
Oct 01, 2009 | 16.48 | 16.81 | 15.98 | 16.03 | 253,972 | -0.48(-2.91%) |
Sep 30, 2009 | 16.62 | 16.80 | 16.25 | 16.51 | 265,862 | -0.02(-0.12%) |
Sep 29, 2009 | 16.61 | 16.80 | 16.43 | 16.53 | 410,196 | +0.28(+1.72%) |
Sep 28, 2009 | 15.80 | 16.29 | 15.27 | 16.25 | 289,375 | +0.62(+3.97%) |
Sep 25, 2009 | 15.78 | 15.78 | 15.38 | 15.63 | 306,438 | -0.18(-1.14%) |
Sep 24, 2009 | 15.83 | 15.83 | 15.16 | 15.81 | 254,309 | +0.12(+0.76%) |
Sep 23, 2009 | 15.93 | 16.00 | 15.65 | 15.69 | 212,725 | -0.05(-0.32%) |
Sep 22, 2009 | 15.68 | 16.08 | 15.68 | 15.74 | 198,711 | +0.12(+0.77%) |
Sep 21, 2009 | 15.67 | 16.00 | 15.52 | 15.62 | 185,110 | -0.33(-2.07%) |
Sep 18, 2009 | 15.38 | 16.00 | 15.38 | 15.95 | 444,340 | +0.73(+4.80%) |
Sep 17, 2009 | 14.89 | 15.46 | 14.73 | 15.22 | 270,693 | +0.23(+1.53%) |
Sep 16, 2009 | 14.56 | 15.05 | 14.50 | 14.99 | 187,943 | +0.43(+2.95%) |
Sep 15, 2009 | 14.56 | 14.78 | 14.05 | 14.56 | 323,573 | -0.07(-0.48%) |
Sep 14, 2009 | 14.14 | 14.84 | 14.05 | 14.63 | 372,559 | +0.60(+4.28%) |
Sep 11, 2009 | 14.23 | 14.65 | 13.97 | 14.03 | 330,389 | -0.06(-0.43%) |
Sep 10, 2009 | 14.35 | 14.86 | 14.09 | 14.09 | 555,979 | -0.32(-2.22%) |
Sep 09, 2009 | 14.79 | 14.91 | 14.37 | 14.41 | 484,864 | -0.49(-3.29%) |
Sep 08, 2009 | 15.02 | 15.44 | 14.85 | 14.90 | 863,510 | -0.10(-0.67%) |
Sep 04, 2009 | 13.25 | 15.20 | 13.05 | 15.00 | 3,145,049 | +2.51(+20.10%) |
Sep 03, 2009 | 12.23 | 12.51 | 12.00 | 12.49 | 400,153 | +0.34(+2.80%) |
Sep 02, 2009 | 11.78 | 12.16 | 11.72 | 12.15 | 432,820 | +0.30(+2.53%) |
Sep 01, 2009 | 11.51 | 12.12 | 11.51 | 11.85 | 587,615 | +0.33(+2.86%) |
Aug 31, 2009 | 11.66 | 11.66 | 11.39 | 11.52 | 138,452 | -0.27(-2.29%) |
Aug 28, 2009 | 11.95 | 11.99 | 11.75 | 11.79 | 160,454 | -0.08(-0.67%) |
Aug 27, 2009 | 11.60 | 11.87 | 11.33 | 11.87 | 264,420 | +0.20(+1.71%) |
Aug 26, 2009 | 11.88 | 11.99 | 11.59 | 11.67 | 167,142 | -0.26(-2.18%) |
Aug 25, 2009 | 11.88 | 12.00 | 11.68 | 11.93 | 175,372 | +0.13(+1.10%) |
Aug 24, 2009 | 11.56 | 11.91 | 11.56 | 11.80 | 185,828 | +0.17(+1.46%) |
Aug 21, 2009 | 11.44 | 11.76 | 10.66 | 11.63 | 199,681 | +0.35(+3.10%) |
Aug 20, 2009 | 10.58 | 11.53 | 10.54 | 11.28 | 233,360 | +0.62(+5.82%) |
Aug 19, 2009 | 10.16 | 10.66 | 10.06 | 10.66 | 121,182 | +0.41(+4.00%) |
Aug 18, 2009 | 10.30 | 10.45 | 10.13 | 10.25 | 145,600 | -0.03(-0.29%) |
Aug 17, 2009 | 10.58 | 10.70 | 10.20 | 10.28 | 163,717 | -0.50(-4.64%) |
Aug 14, 2009 | 11.26 | 11.31 | 10.75 | 10.78 | 202,266 | -0.53(-4.69%) |
Aug 13, 2009 | 11.56 | 11.63 | 11.19 | 11.31 | 116,080 | -0.15(-1.31%) |
Aug 12, 2009 | 11.56 | 11.85 | 11.42 | 11.46 | 101,707 | -0.05(-0.43%) |
Aug 11, 2009 | 11.83 | 11.91 | 11.40 | 11.51 | 197,107 | -0.41(-3.44%) |
Aug 10, 2009 | 11.44 | 12.00 | 11.44 | 11.92 | 343,616 | +0.38(+3.29%) |
Aug 07, 2009 | 11.18 | 11.61 | 10.98 | 11.54 | 233,019 | +0.54(+4.91%) |
Aug 06, 2009 | 11.12 | 11.39 | 10.92 | 11.00 | 72,868 | -0.11(-0.99%) |
Aug 05, 2009 | 11.31 | 11.56 | 11.05 | 11.11 | 163,289 | -0.21(-1.86%) |
Aug 04, 2009 | 11.50 | 11.56 | 11.31 | 11.32 | 73,142 | -0.29(-2.50%) |