Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.47 | 13.55 | 12.81 | 12.99 | 451,046 | -0.63(-4.63%) |
Oct 29, 2009 | 13.55 | 13.78 | 13.34 | 13.62 | 771,007 | +0.24(+1.80%) |
Oct 28, 2009 | 13.52 | 13.71 | 13.35 | 13.38 | 607,833 | -0.12(-0.92%) |
Oct 27, 2009 | 14.33 | 14.38 | 13.45 | 13.50 | 607,821 | -0.73(-5.13%) |
Oct 26, 2009 | 14.57 | 14.94 | 14.04 | 14.23 | 455,068 | -0.26(-1.78%) |
Oct 23, 2009 | 14.58 | 15.32 | 14.44 | 14.49 | 525,089 | -0.71(-4.64%) |
Oct 22, 2009 | 15.35 | 15.54 | 14.95 | 15.20 | 629,685 | -0.20(-1.29%) |
Oct 21, 2009 | 15.78 | 16.23 | 15.36 | 15.40 | 404,758 | -0.47(-2.98%) |
Oct 20, 2009 | 15.84 | 16.27 | 15.72 | 15.87 | 185,292 | -0.22(-1.39%) |
Oct 19, 2009 | 15.90 | 16.19 | 15.76 | 16.09 | 133,421 | +0.30(+1.89%) |
Oct 16, 2009 | 16.15 | 16.15 | 15.59 | 15.80 | 309,699 | -0.41(-2.51%) |
Oct 15, 2009 | 16.62 | 16.76 | 16.05 | 16.20 | 208,616 | -0.50(-2.98%) |
Oct 14, 2009 | 16.76 | 16.81 | 16.58 | 16.70 | 204,510 | +0.19(+1.16%) |
Oct 13, 2009 | 16.24 | 16.75 | 16.21 | 16.51 | 209,030 | +0.29(+1.79%) |
Oct 12, 2009 | 16.25 | 16.39 | 16.08 | 16.22 | 279,189 | +0.08(+0.51%) |
Oct 09, 2009 | 16.29 | 16.29 | 15.80 | 16.14 | 410,764 | +0.22(+1.41%) |
Oct 08, 2009 | 16.07 | 16.22 | 15.85 | 15.91 | 299,777 | +0.01(+0.05%) |
Oct 07, 2009 | 16.14 | 16.20 | 15.81 | 15.90 | 264,665 | -0.26(-1.59%) |
Oct 06, 2009 | 16.01 | 16.18 | 15.90 | 16.16 | 292,900 | +0.30(+1.88%) |
Oct 05, 2009 | 16.54 | 16.66 | 15.66 | 15.86 | 520,862 | +0.27(+1.76%) |
Oct 02, 2009 | 15.57 | 15.95 | 15.51 | 15.59 | 263,258 | -0.10(-0.64%) |
Oct 01, 2009 | 15.89 | 16.00 | 15.65 | 15.69 | 456,902 | -0.33(-2.07%) |
Sep 30, 2009 | 16.16 | 16.16 | 15.41 | 16.02 | 351,471 | -0.18(-1.13%) |
Sep 29, 2009 | 16.19 | 16.31 | 15.87 | 16.20 | 338,900 | -0.02(-0.15%) |
Sep 28, 2009 | 15.95 | 16.43 | 15.89 | 16.23 | 164,472 | +0.32(+1.98%) |
Sep 25, 2009 | 16.00 | 16.12 | 15.55 | 15.91 | 120,157 | -0.17(-1.08%) |
Sep 24, 2009 | 16.51 | 16.51 | 15.73 | 16.09 | 153,764 | -0.41(-2.47%) |
Sep 23, 2009 | 16.88 | 16.97 | 16.49 | 16.49 | 172,340 | -0.37(-2.17%) |
Sep 22, 2009 | 16.67 | 16.88 | 16.49 | 16.86 | 212,249 | +0.25(+1.50%) |
Sep 21, 2009 | 16.55 | 16.73 | 16.31 | 16.61 | 169,056 | -0.05(-0.30%) |
Sep 18, 2009 | 16.94 | 16.94 | 16.55 | 16.66 | 355,146 | -0.22(-1.33%) |
Sep 17, 2009 | 16.98 | 17.06 | 16.74 | 16.88 | 74,219 | -0.12(-0.73%) |
Sep 16, 2009 | 16.75 | 17.01 | 16.61 | 17.01 | 187,123 | +0.26(+1.54%) |
Sep 15, 2009 | 16.75 | 17.01 | 16.66 | 16.75 | 205,210 | -0.08(-0.49%) |
Sep 14, 2009 | 16.78 | 16.95 | 16.57 | 16.83 | 155,645 | -0.02(-0.15%) |
Sep 11, 2009 | 16.92 | 17.11 | 16.63 | 16.86 | 238,226 | -0.08(-0.49%) |
Sep 10, 2009 | 16.49 | 16.95 | 16.40 | 16.94 | 258,871 | +0.49(+2.98%) |
Sep 09, 2009 | 16.09 | 16.48 | 16.05 | 16.45 | 174,216 | +0.31(+1.90%) |
Sep 08, 2009 | 15.81 | 16.15 | 15.76 | 16.14 | 260,163 | +0.37(+2.37%) |
Sep 04, 2009 | 15.33 | 15.78 | 15.31 | 15.77 | 277,676 | +0.45(+2.93%) |
Sep 03, 2009 | 15.11 | 15.36 | 14.98 | 15.32 | 190,571 | +0.24(+1.60%) |
Sep 02, 2009 | 15.21 | 15.46 | 15.00 | 15.08 | 294,013 | -0.22(-1.46%) |
Sep 01, 2009 | 15.15 | 15.84 | 15.15 | 15.31 | 501,127 | +0.00(+0.00%) |
Aug 31, 2009 | 15.61 | 15.61 | 15.24 | 15.31 | 221,469 | -0.32(-2.07%) |
Aug 28, 2009 | 15.37 | 15.80 | 15.34 | 15.63 | 297,918 | +0.43(+2.84%) |
Aug 27, 2009 | 15.54 | 15.54 | 15.00 | 15.20 | 204,403 | -0.27(-1.72%) |
Aug 26, 2009 | 15.47 | 15.70 | 15.41 | 15.46 | 143,596 | -0.07(-0.48%) |
Aug 25, 2009 | 15.47 | 15.82 | 15.26 | 15.54 | 200,046 | +0.17(+1.14%) |
Aug 24, 2009 | 15.16 | 15.41 | 15.01 | 15.36 | 340,379 | +0.19(+1.26%) |
Aug 21, 2009 | 14.82 | 15.19 | 14.67 | 15.17 | 228,081 | +0.58(+3.98%) |
Aug 20, 2009 | 14.79 | 14.87 | 14.52 | 14.59 | 221,895 | -0.28(-1.90%) |
Aug 19, 2009 | 14.57 | 14.90 | 14.55 | 14.87 | 127,190 | +0.17(+1.13%) |
Aug 18, 2009 | 14.62 | 14.80 | 14.48 | 14.71 | 190,846 | +0.20(+1.37%) |
Aug 17, 2009 | 14.82 | 14.97 | 14.46 | 14.51 | 223,431 | -0.49(-3.27%) |
Aug 14, 2009 | 15.35 | 15.35 | 14.84 | 15.00 | 248,109 | -0.42(-2.69%) |
Aug 13, 2009 | 15.50 | 15.55 | 15.18 | 15.41 | 275,253 | +0.05(+0.32%) |
Aug 12, 2009 | 15.21 | 15.64 | 15.21 | 15.36 | 448,865 | +0.22(+1.43%) |
Aug 11, 2009 | 15.40 | 15.51 | 15.12 | 15.15 | 130,251 | -0.28(-1.83%) |
Aug 10, 2009 | 15.51 | 15.77 | 15.31 | 15.43 | 126,298 | -0.22(-1.43%) |
Aug 07, 2009 | 15.75 | 15.79 | 15.52 | 15.65 | 421,265 | +0.17(+1.07%) |
Aug 06, 2009 | 16.12 | 16.24 | 15.48 | 15.49 | 280,621 | -0.52(-3.27%) |
Aug 05, 2009 | 16.36 | 16.36 | 15.87 | 16.01 | 253,766 | -0.29(-1.78%) |
Aug 04, 2009 | 16.19 | 16.40 | 16.10 | 16.30 | 248,578 | -0.06(-0.36%) |