Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.75 | 13.77 | 13.31 | 13.34 | 355,279 | -0.45(-3.25%) |
Oct 29, 2009 | 13.61 | 13.88 | 13.54 | 13.79 | 720,611 | +0.71(+5.46%) |
Oct 28, 2009 | 13.65 | 13.65 | 13.02 | 13.08 | 1,222,435 | -1.05(-7.41%) |
Oct 27, 2009 | 14.28 | 14.34 | 14.05 | 14.12 | 488,875 | -0.36(-2.47%) |
Oct 26, 2009 | 14.89 | 14.93 | 14.38 | 14.48 | 597,004 | -0.36(-2.45%) |
Oct 23, 2009 | 14.91 | 14.92 | 14.78 | 14.84 | 230,848 | -0.10(-0.65%) |
Oct 22, 2009 | 14.90 | 14.99 | 14.73 | 14.94 | 185,877 | +0.07(+0.48%) |
Oct 21, 2009 | 14.98 | 15.13 | 14.84 | 14.87 | 501,568 | -0.31(-2.05%) |
Oct 20, 2009 | 15.05 | 15.19 | 15.05 | 15.18 | 292,635 | -0.05(-0.34%) |
Oct 19, 2009 | 15.16 | 15.27 | 15.07 | 15.23 | 253,133 | +0.10(+0.69%) |
Oct 16, 2009 | 15.14 | 15.18 | 14.97 | 15.13 | 278,316 | -0.19(-1.27%) |
Oct 15, 2009 | 15.03 | 15.32 | 15.01 | 15.32 | 178,366 | +0.14(+0.90%) |
Oct 14, 2009 | 15.12 | 15.20 | 15.03 | 15.19 | 299,652 | +0.34(+2.27%) |
Oct 13, 2009 | 14.75 | 14.90 | 14.68 | 14.85 | 201,880 | +0.06(+0.44%) |
Oct 12, 2009 | 14.86 | 14.98 | 14.73 | 14.79 | 537,923 | +0.12(+0.80%) |
Oct 09, 2009 | 14.61 | 14.68 | 14.56 | 14.67 | 321,637 | +0.05(+0.36%) |
Oct 08, 2009 | 14.53 | 14.71 | 14.41 | 14.62 | 344,425 | +0.33(+2.32%) |
Oct 07, 2009 | 14.24 | 14.30 | 14.18 | 14.29 | 340,338 | +0.12(+0.83%) |
Oct 06, 2009 | 14.06 | 14.32 | 14.06 | 14.17 | 1,448,427 | +0.51(+3.76%) |
Oct 05, 2009 | 13.54 | 13.82 | 13.51 | 13.66 | 2,129,980 | +0.21(+1.55%) |
Oct 02, 2009 | 13.34 | 13.55 | 13.28 | 13.45 | 523,757 | -0.32(-2.36%) |
Oct 01, 2009 | 14.06 | 14.16 | 13.77 | 13.77 | 847,234 | -0.48(-3.37%) |
Sep 30, 2009 | 14.21 | 14.35 | 14.05 | 14.25 | 356,288 | +0.21(+1.48%) |
Sep 29, 2009 | 14.05 | 14.12 | 13.98 | 14.05 | 114,768 | +0.07(+0.51%) |
Sep 28, 2009 | 13.74 | 14.08 | 13.74 | 13.97 | 102,527 | +0.21(+1.51%) |
Sep 25, 2009 | 13.84 | 13.88 | 13.73 | 13.77 | 137,068 | -0.06(-0.47%) |
Sep 24, 2009 | 14.05 | 14.09 | 13.73 | 13.83 | 329,240 | -0.21(-1.53%) |
Sep 23, 2009 | 14.21 | 14.29 | 14.01 | 14.05 | 77,883 | -0.15(-1.05%) |
Sep 22, 2009 | 14.05 | 14.23 | 14.05 | 14.19 | 468,229 | +0.28(+1.99%) |
Sep 21, 2009 | 13.83 | 14.16 | 13.71 | 13.92 | 260,477 | -0.19(-1.32%) |
Sep 18, 2009 | 14.07 | 14.17 | 13.97 | 14.10 | 307,361 | -0.08(-0.60%) |
Sep 17, 2009 | 14.23 | 14.27 | 14.06 | 14.19 | 292,284 | +0.10(+0.74%) |
Sep 16, 2009 | 14.14 | 14.24 | 14.03 | 14.08 | 600,800 | +0.14(+0.98%) |
Sep 15, 2009 | 13.82 | 13.96 | 13.71 | 13.95 | 304,497 | +0.12(+0.85%) |
Sep 14, 2009 | 13.60 | 13.84 | 13.58 | 13.83 | 291,214 | +0.11(+0.80%) |
Sep 11, 2009 | 13.82 | 13.85 | 13.71 | 13.72 | 233,038 | -0.03(-0.19%) |
Sep 10, 2009 | 13.71 | 13.77 | 13.57 | 13.75 | 399,320 | +0.12(+0.91%) |
Sep 09, 2009 | 13.66 | 13.73 | 13.56 | 13.62 | 785,152 | +0.18(+1.30%) |
Sep 08, 2009 | 13.55 | 13.61 | 13.37 | 13.45 | 384,267 | +0.40(+3.09%) |
Sep 04, 2009 | 12.93 | 13.08 | 12.80 | 13.04 | 236,237 | +0.20(+1.57%) |
Sep 03, 2009 | 12.72 | 12.87 | 12.64 | 12.84 | 1,189,955 | +0.39(+3.13%) |
Sep 02, 2009 | 12.41 | 12.56 | 12.30 | 12.45 | 1,000,792 | -0.38(-2.99%) |
Sep 01, 2009 | 13.00 | 13.11 | 12.71 | 12.84 | 1,474,521 | -0.37(-2.80%) |
Aug 31, 2009 | 13.12 | 13.23 | 13.06 | 13.21 | 500,176 | -0.19(-1.41%) |
Aug 28, 2009 | 13.43 | 13.44 | 13.34 | 13.40 | 159,950 | +0.08(+0.58%) |
Aug 27, 2009 | 13.05 | 13.37 | 13.01 | 13.32 | 548,748 | +0.15(+1.13%) |
Aug 26, 2009 | 13.23 | 13.23 | 13.01 | 13.17 | 194,371 | -0.21(-1.55%) |
Aug 25, 2009 | 13.45 | 13.49 | 13.34 | 13.38 | 1,094,071 | +0.01(+0.10%) |
Aug 24, 2009 | 13.37 | 13.48 | 13.30 | 13.36 | 989,433 | +0.41(+3.16%) |
Aug 21, 2009 | 12.71 | 12.99 | 12.71 | 12.95 | 776,835 | +0.45(+3.58%) |
Aug 20, 2009 | 12.28 | 12.53 | 12.28 | 12.51 | 271,712 | +0.27(+2.23%) |
Aug 19, 2009 | 11.95 | 12.30 | 11.89 | 12.23 | 453,606 | +0.12(+1.02%) |
Aug 18, 2009 | 11.95 | 12.17 | 11.95 | 12.11 | 1,401,322 | +0.25(+2.14%) |
Aug 17, 2009 | 11.97 | 11.97 | 11.80 | 11.86 | 137,368 | -0.51(-4.15%) |
Aug 14, 2009 | 12.43 | 12.44 | 12.16 | 12.37 | 101,528 | -0.03(-0.21%) |
Aug 13, 2009 | 12.22 | 12.40 | 12.19 | 12.40 | 310,814 | +0.42(+3.53%) |
Aug 12, 2009 | 11.74 | 12.04 | 11.74 | 11.97 | 164,550 | +0.20(+1.71%) |
Aug 11, 2009 | 11.84 | 11.91 | 11.67 | 11.77 | 339,807 | -0.12(-0.98%) |
Aug 10, 2009 | 12.01 | 12.01 | 11.85 | 11.89 | 256,194 | +0.04(+0.33%) |
Aug 07, 2009 | 11.95 | 11.95 | 11.82 | 11.85 | 88,486 | -0.07(-0.55%) |
Aug 06, 2009 | 12.08 | 12.12 | 11.85 | 11.91 | 97,671 | -0.10(-0.81%) |
Aug 05, 2009 | 12.05 | 12.08 | 11.94 | 12.01 | 159,494 | +0.19(+1.65%) |
Aug 04, 2009 | 11.69 | 11.88 | 11.69 | 11.82 | 371,072 | +0.14(+1.17%) |