Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.42 | 14.91 | 14.22 | 14.23 | 173,639 | -0.30(-2.06%) |
Oct 29, 2009 | 14.52 | 14.74 | 14.29 | 14.53 | 132,102 | +0.15(+1.04%) |
Oct 28, 2009 | 14.20 | 15.30 | 14.01 | 14.38 | 433,801 | +0.58(+4.20%) |
Oct 27, 2009 | 13.82 | 14.09 | 13.76 | 13.80 | 188,035 | -0.02(-0.14%) |
Oct 26, 2009 | 13.89 | 14.03 | 13.67 | 13.82 | 119,847 | -0.10(-0.72%) |
Oct 23, 2009 | 13.90 | 14.27 | 13.82 | 13.92 | 132,897 | -0.33(-2.32%) |
Oct 22, 2009 | 14.04 | 14.26 | 13.80 | 14.25 | 156,667 | +0.15(+1.06%) |
Oct 21, 2009 | 13.77 | 14.34 | 13.60 | 14.10 | 209,518 | +0.26(+1.88%) |
Oct 20, 2009 | 13.79 | 14.00 | 13.66 | 13.84 | 311,856 | +0.03(+0.22%) |
Oct 19, 2009 | 14.26 | 14.26 | 13.74 | 13.81 | 280,317 | -0.37(-2.61%) |
Oct 16, 2009 | 14.00 | 14.29 | 14.00 | 14.18 | 143,384 | +0.02(+0.14%) |
Oct 15, 2009 | 14.20 | 14.40 | 13.99 | 14.16 | 92,377 | -0.08(-0.56%) |
Oct 14, 2009 | 14.18 | 14.59 | 13.95 | 14.24 | 276,273 | +0.22(+1.57%) |
Oct 13, 2009 | 14.26 | 14.26 | 13.48 | 14.02 | 160,588 | -0.21(-1.48%) |
Oct 12, 2009 | 14.50 | 14.54 | 14.20 | 14.23 | 217,740 | -0.32(-2.20%) |
Oct 09, 2009 | 14.40 | 14.56 | 14.20 | 14.55 | 431,927 | +0.06(+0.41%) |
Oct 08, 2009 | 14.65 | 14.75 | 14.47 | 14.49 | 164,027 | -0.03(-0.21%) |
Oct 07, 2009 | 14.47 | 14.65 | 14.41 | 14.52 | 156,260 | +0.00(+0.00%) |
Oct 06, 2009 | 14.18 | 14.71 | 14.18 | 14.52 | 245,574 | +0.44(+3.12%) |
Oct 05, 2009 | 14.07 | 14.30 | 13.89 | 14.08 | 314,788 | +0.04(+0.28%) |
Oct 02, 2009 | 13.73 | 14.58 | 12.90 | 14.04 | 1,422,754 | -0.29(-2.02%) |
Oct 01, 2009 | 14.44 | 14.52 | 14.20 | 14.33 | 499,374 | -0.18(-1.24%) |
Sep 30, 2009 | 14.75 | 14.84 | 14.02 | 14.51 | 688,319 | +0.31(+2.18%) |
Sep 29, 2009 | 14.42 | 14.62 | 14.19 | 14.20 | 348,876 | -0.28(-1.93%) |
Sep 28, 2009 | 14.60 | 14.80 | 14.27 | 14.48 | 269,853 | -0.16(-1.09%) |
Sep 25, 2009 | 14.98 | 15.02 | 14.43 | 14.64 | 281,813 | -0.41(-2.72%) |
Sep 24, 2009 | 15.23 | 15.50 | 14.90 | 15.05 | 416,781 | -0.08(-0.53%) |
Sep 23, 2009 | 15.31 | 15.39 | 14.99 | 15.13 | 186,573 | -0.11(-0.72%) |
Sep 22, 2009 | 15.46 | 15.52 | 15.24 | 15.24 | 202,615 | -0.08(-0.52%) |
Sep 21, 2009 | 15.48 | 15.88 | 15.26 | 15.32 | 250,432 | -0.16(-1.03%) |
Sep 18, 2009 | 15.61 | 15.62 | 15.40 | 15.48 | 317,567 | -0.08(-0.51%) |
Sep 17, 2009 | 15.85 | 16.19 | 15.46 | 15.56 | 266,761 | -0.26(-1.64%) |
Sep 16, 2009 | 15.88 | 15.93 | 15.70 | 15.82 | 362,064 | +0.06(+0.38%) |
Sep 15, 2009 | 16.43 | 16.45 | 15.67 | 15.76 | 327,922 | -0.65(-3.96%) |
Sep 14, 2009 | 16.66 | 16.86 | 16.20 | 16.41 | 295,789 | -0.34(-2.03%) |
Sep 11, 2009 | 17.66 | 17.78 | 16.67 | 16.75 | 447,789 | -0.80(-4.56%) |
Sep 10, 2009 | 16.94 | 17.61 | 16.86 | 17.55 | 182,750 | +0.39(+2.27%) |
Sep 09, 2009 | 17.35 | 18.13 | 16.88 | 17.16 | 553,120 | -1.04(-5.71%) |
Sep 08, 2009 | 18.38 | 18.46 | 17.96 | 18.20 | 133,614 | -0.07(-0.38%) |
Sep 04, 2009 | 18.15 | 18.50 | 17.67 | 18.27 | 178,680 | +0.04(+0.22%) |
Sep 03, 2009 | 17.16 | 18.53 | 17.16 | 18.23 | 208,163 | +0.00(+0.00%) |
Sep 02, 2009 | 17.88 | 18.40 | 17.88 | 18.23 | 236,534 | +0.35(+1.96%) |
Sep 01, 2009 | 18.45 | 18.50 | 17.82 | 17.88 | 302,143 | -0.62(-3.35%) |
Aug 31, 2009 | 18.26 | 18.50 | 18.09 | 18.50 | 157,423 | +0.05(+0.27%) |
Aug 28, 2009 | 18.57 | 18.63 | 18.17 | 18.45 | 85,398 | -0.04(-0.22%) |
Aug 27, 2009 | 18.30 | 18.50 | 18.15 | 18.49 | 150,873 | +0.19(+1.04%) |
Aug 26, 2009 | 18.32 | 18.65 | 18.28 | 18.30 | 164,423 | -0.09(-0.49%) |
Aug 25, 2009 | 18.54 | 18.66 | 18.25 | 18.39 | 190,243 | -0.04(-0.22%) |
Aug 24, 2009 | 17.96 | 18.70 | 17.88 | 18.43 | 132,064 | +0.56(+3.13%) |
Aug 21, 2009 | 17.72 | 18.39 | 17.42 | 17.87 | 153,425 | +0.40(+2.29%) |
Aug 20, 2009 | 17.01 | 17.51 | 17.01 | 17.47 | 152,920 | +0.48(+2.83%) |
Aug 19, 2009 | 16.70 | 17.16 | 16.46 | 16.99 | 162,333 | +0.11(+0.65%) |
Aug 18, 2009 | 16.54 | 17.15 | 16.54 | 16.88 | 173,613 | +0.37(+2.24%) |
Aug 17, 2009 | 16.23 | 17.07 | 16.18 | 16.51 | 150,380 | -0.08(-0.48%) |
Aug 14, 2009 | 16.40 | 16.72 | 16.22 | 16.59 | 138,994 | +0.09(+0.55%) |
Aug 13, 2009 | 16.59 | 16.75 | 16.39 | 16.50 | 111,664 | +0.03(+0.18%) |
Aug 12, 2009 | 16.45 | 16.99 | 16.42 | 16.47 | 128,067 | -0.02(-0.12%) |
Aug 11, 2009 | 16.37 | 16.71 | 16.23 | 16.49 | 101,949 | +0.10(+0.61%) |
Aug 10, 2009 | 15.92 | 16.52 | 15.92 | 16.39 | 120,675 | +0.34(+2.12%) |
Aug 07, 2009 | 16.21 | 16.42 | 15.96 | 16.05 | 204,564 | +0.10(+0.63%) |
Aug 06, 2009 | 16.51 | 16.70 | 15.79 | 15.95 | 241,695 | -0.44(-2.68%) |
Aug 05, 2009 | 16.80 | 16.80 | 16.06 | 16.39 | 198,277 | -0.11(-0.67%) |
Aug 04, 2009 | 16.91 | 17.03 | 16.48 | 16.50 | 186,633 | -0.56(-3.28%) |