Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.46 | 16.68 | 15.36 | 15.49 | 95,904 | -1.10(-6.64%) |
Oct 29, 2009 | 16.58 | 17.03 | 16.25 | 16.59 | 47,779 | +0.11(+0.70%) |
Oct 28, 2009 | 17.22 | 17.23 | 16.43 | 16.47 | 43,818 | -0.72(-4.20%) |
Oct 27, 2009 | 17.67 | 17.87 | 17.03 | 17.20 | 38,084 | -0.37(-2.11%) |
Oct 26, 2009 | 18.07 | 18.18 | 17.45 | 17.57 | 44,496 | -0.43(-2.40%) |
Oct 23, 2009 | 17.80 | 18.12 | 17.53 | 18.00 | 50,781 | +0.26(+1.49%) |
Oct 22, 2009 | 17.32 | 18.52 | 16.44 | 17.73 | 245,055 | +2.80(+18.76%) |
Oct 21, 2009 | 15.80 | 15.94 | 14.92 | 14.93 | 83,629 | -0.86(-5.47%) |
Oct 20, 2009 | 16.02 | 16.13 | 15.75 | 15.80 | 44,480 | -0.49(-3.03%) |
Oct 19, 2009 | 16.53 | 16.57 | 16.18 | 16.29 | 32,440 | -0.13(-0.80%) |
Oct 16, 2009 | 17.54 | 17.54 | 16.37 | 16.42 | 55,528 | -1.17(-6.66%) |
Oct 15, 2009 | 17.64 | 17.92 | 17.19 | 17.59 | 51,386 | -0.11(-0.65%) |
Oct 14, 2009 | 17.62 | 17.89 | 17.35 | 17.71 | 43,382 | +0.24(+1.36%) |
Oct 13, 2009 | 17.40 | 17.52 | 16.90 | 17.47 | 42,063 | +0.00(+0.00%) |
Oct 12, 2009 | 17.44 | 17.77 | 17.09 | 17.47 | 37,341 | -0.28(-1.59%) |
Oct 09, 2009 | 17.31 | 17.93 | 17.31 | 17.75 | 67,553 | +0.50(+2.91%) |
Oct 08, 2009 | 17.51 | 17.69 | 17.24 | 17.25 | 39,297 | -0.10(-0.56%) |
Oct 07, 2009 | 17.48 | 17.59 | 17.16 | 17.35 | 33,416 | -0.22(-1.25%) |
Oct 06, 2009 | 17.50 | 18.02 | 17.21 | 17.57 | 42,206 | +0.33(+1.89%) |
Oct 05, 2009 | 16.93 | 17.35 | 16.74 | 17.24 | 36,497 | +0.43(+2.57%) |
Oct 02, 2009 | 17.27 | 17.27 | 16.74 | 16.81 | 26,529 | -0.59(-3.39%) |
Oct 01, 2009 | 17.43 | 17.81 | 17.26 | 17.40 | 84,331 | -0.07(-0.40%) |
Sep 30, 2009 | 17.56 | 17.66 | 17.25 | 17.47 | 78,541 | -0.13(-0.75%) |
Sep 29, 2009 | 17.55 | 17.92 | 17.35 | 17.60 | 75,654 | +0.02(+0.10%) |
Sep 28, 2009 | 17.18 | 17.79 | 17.09 | 17.58 | 43,676 | +0.54(+3.15%) |
Sep 25, 2009 | 16.94 | 17.53 | 16.63 | 17.05 | 66,291 | -0.08(-0.46%) |
Sep 24, 2009 | 17.50 | 17.66 | 16.79 | 17.13 | 62,670 | -0.39(-2.21%) |
Sep 23, 2009 | 17.57 | 17.88 | 17.41 | 17.51 | 67,971 | -0.07(-0.40%) |
Sep 22, 2009 | 17.55 | 17.72 | 17.08 | 17.58 | 56,035 | +0.06(+0.35%) |
Sep 21, 2009 | 17.50 | 17.80 | 17.29 | 17.52 | 62,139 | -0.19(-1.04%) |
Sep 18, 2009 | 17.96 | 17.96 | 17.08 | 17.71 | 98,022 | -0.20(-1.13%) |
Sep 17, 2009 | 17.41 | 18.44 | 17.34 | 17.91 | 143,007 | +0.53(+3.04%) |
Sep 16, 2009 | 17.32 | 17.44 | 17.00 | 17.38 | 49,196 | +0.06(+0.36%) |
Sep 15, 2009 | 17.14 | 17.45 | 16.96 | 17.32 | 53,124 | +0.03(+0.15%) |
Sep 14, 2009 | 16.70 | 17.34 | 16.49 | 17.29 | 58,568 | +0.43(+2.56%) |
Sep 11, 2009 | 16.88 | 17.06 | 16.61 | 16.86 | 34,843 | +0.25(+1.48%) |
Sep 10, 2009 | 16.12 | 16.77 | 15.66 | 16.61 | 52,895 | +0.43(+2.67%) |
Sep 09, 2009 | 16.03 | 16.46 | 15.78 | 16.18 | 47,632 | +0.12(+0.77%) |
Sep 08, 2009 | 16.14 | 16.23 | 15.60 | 16.06 | 35,896 | +0.14(+0.89%) |
Sep 04, 2009 | 15.35 | 15.94 | 15.11 | 15.92 | 59,848 | +0.47(+3.02%) |
Sep 03, 2009 | 15.36 | 15.57 | 14.97 | 15.45 | 26,265 | +0.08(+0.52%) |
Sep 02, 2009 | 14.67 | 15.57 | 14.58 | 15.37 | 74,440 | +0.63(+4.30%) |
Sep 01, 2009 | 14.94 | 15.67 | 14.62 | 14.74 | 42,174 | -0.33(-2.22%) |
Aug 31, 2009 | 15.19 | 15.44 | 14.78 | 15.07 | 116,051 | -0.19(-1.27%) |
Aug 28, 2009 | 15.77 | 16.16 | 14.99 | 15.27 | 69,096 | -0.40(-2.53%) |
Aug 27, 2009 | 16.06 | 16.43 | 15.20 | 15.66 | 98,030 | -0.53(-3.26%) |
Aug 26, 2009 | 16.48 | 16.64 | 16.03 | 16.19 | 48,767 | -0.34(-2.08%) |
Aug 25, 2009 | 16.64 | 16.84 | 16.14 | 16.54 | 68,922 | -0.18(-1.11%) |
Aug 24, 2009 | 16.98 | 17.37 | 16.58 | 16.72 | 51,836 | -0.27(-1.61%) |
Aug 21, 2009 | 17.05 | 17.35 | 16.51 | 16.99 | 186,616 | -0.06(-0.36%) |
Aug 20, 2009 | 13.99 | 17.11 | 13.99 | 17.05 | 252,462 | +4.03(+30.99%) |
Aug 19, 2009 | 12.82 | 13.24 | 12.39 | 13.02 | 45,690 | +0.02(+0.14%) |
Aug 18, 2009 | 12.54 | 13.31 | 12.40 | 13.00 | 36,069 | +0.49(+3.94%) |
Aug 17, 2009 | 12.63 | 12.68 | 12.16 | 12.51 | 34,746 | -0.21(-1.66%) |
Aug 14, 2009 | 13.70 | 13.70 | 12.42 | 12.72 | 56,019 | -0.99(-7.20%) |
Aug 13, 2009 | 12.91 | 14.43 | 12.67 | 13.71 | 105,407 | +0.82(+6.36%) |
Aug 12, 2009 | 12.57 | 13.13 | 12.45 | 12.89 | 70,265 | +0.36(+2.88%) |
Aug 11, 2009 | 13.07 | 13.07 | 12.02 | 12.53 | 96,822 | -0.61(-4.63%) |
Aug 10, 2009 | 13.13 | 13.34 | 12.97 | 13.13 | 82,218 | -0.11(-0.80%) |
Aug 07, 2009 | 12.33 | 13.45 | 12.33 | 13.24 | 65,660 | +1.12(+9.23%) |
Aug 06, 2009 | 12.34 | 12.62 | 11.71 | 12.12 | 44,309 | +0.04(+0.36%) |
Aug 05, 2009 | 11.97 | 12.27 | 11.42 | 12.08 | 80,564 | +0.08(+0.66%) |
Aug 04, 2009 | 11.31 | 12.15 | 11.31 | 12.00 | 60,370 | +0.58(+5.07%) |