Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.65 | 12.65 | 12.26 | 12.38 | 803,993 | -0.28(-2.20%) |
Oct 29, 2009 | 12.62 | 12.75 | 12.45 | 12.65 | 582,856 | +0.12(+0.92%) |
Oct 28, 2009 | 12.52 | 12.69 | 12.43 | 12.54 | 812,263 | -0.12(-0.92%) |
Oct 27, 2009 | 12.85 | 12.86 | 12.53 | 12.65 | 1,210,543 | -0.12(-0.91%) |
Oct 26, 2009 | 13.02 | 13.05 | 12.69 | 12.77 | 1,333,508 | -0.25(-1.90%) |
Oct 23, 2009 | 13.10 | 14.10 | 12.87 | 13.02 | 3,999,431 | -2.10(-13.91%) |
Oct 22, 2009 | 15.45 | 15.62 | 14.75 | 15.12 | 1,294,635 | -0.31(-2.00%) |
Oct 21, 2009 | 15.75 | 15.93 | 15.36 | 15.43 | 1,021,431 | -0.44(-2.78%) |
Oct 20, 2009 | 15.89 | 15.92 | 15.68 | 15.87 | 533,646 | +0.03(+0.20%) |
Oct 19, 2009 | 15.63 | 15.94 | 15.54 | 15.84 | 439,685 | +0.12(+0.79%) |
Oct 16, 2009 | 15.75 | 16.11 | 15.55 | 15.72 | 676,434 | -0.46(-2.87%) |
Oct 15, 2009 | 16.05 | 16.23 | 15.94 | 16.18 | 233,515 | +0.02(+0.14%) |
Oct 14, 2009 | 15.86 | 16.16 | 15.86 | 16.16 | 345,303 | +0.43(+2.75%) |
Oct 13, 2009 | 15.91 | 15.92 | 15.58 | 15.72 | 178,891 | -0.17(-1.07%) |
Oct 12, 2009 | 15.72 | 16.02 | 15.70 | 15.89 | 239,068 | +0.00(+0.00%) |
Oct 09, 2009 | 15.85 | 16.04 | 15.70 | 15.89 | 294,312 | -0.03(-0.19%) |
Oct 08, 2009 | 15.85 | 16.04 | 15.75 | 15.92 | 328,141 | +0.18(+1.13%) |
Oct 07, 2009 | 15.92 | 15.93 | 15.62 | 15.75 | 243,245 | -0.17(-1.07%) |
Oct 06, 2009 | 15.65 | 15.94 | 15.52 | 15.92 | 624,436 | +0.46(+2.95%) |
Oct 05, 2009 | 15.14 | 15.47 | 15.10 | 15.46 | 478,815 | +0.54(+3.63%) |
Oct 02, 2009 | 15.09 | 15.15 | 14.84 | 14.92 | 618,319 | -0.41(-2.67%) |
Oct 01, 2009 | 15.41 | 15.58 | 15.25 | 15.33 | 522,428 | -0.03(-0.20%) |
Sep 30, 2009 | 15.60 | 15.75 | 15.30 | 15.36 | 645,769 | -0.11(-0.70%) |
Sep 29, 2009 | 15.33 | 15.66 | 15.15 | 15.47 | 864,689 | +0.22(+1.47%) |
Sep 28, 2009 | 14.69 | 15.24 | 14.49 | 15.24 | 959,678 | +0.53(+3.63%) |
Sep 25, 2009 | 14.73 | 14.80 | 14.39 | 14.71 | 692,171 | -0.19(-1.30%) |
Sep 24, 2009 | 15.31 | 15.34 | 14.77 | 14.90 | 314,469 | -0.41(-2.68%) |
Sep 23, 2009 | 15.48 | 15.64 | 15.15 | 15.31 | 796,572 | -0.16(-1.05%) |
Sep 22, 2009 | 15.34 | 15.51 | 15.29 | 15.48 | 402,210 | +0.17(+1.11%) |
Sep 21, 2009 | 15.34 | 15.41 | 15.03 | 15.31 | 419,005 | -0.05(-0.30%) |
Sep 18, 2009 | 15.21 | 15.46 | 15.17 | 15.35 | 504,308 | +0.12(+0.81%) |
Sep 17, 2009 | 15.40 | 15.52 | 15.18 | 15.23 | 354,996 | -0.19(-1.25%) |
Sep 16, 2009 | 14.98 | 15.42 | 14.88 | 15.42 | 661,523 | +0.58(+3.91%) |
Sep 15, 2009 | 14.67 | 14.91 | 14.62 | 14.84 | 458,399 | +0.22(+1.48%) |
Sep 14, 2009 | 14.38 | 14.65 | 14.33 | 14.63 | 448,899 | -0.02(-0.11%) |
Sep 11, 2009 | 14.53 | 14.70 | 14.39 | 14.64 | 546,786 | +0.21(+1.45%) |
Sep 10, 2009 | 14.25 | 14.44 | 14.08 | 14.43 | 543,670 | +0.23(+1.63%) |
Sep 09, 2009 | 14.19 | 14.41 | 14.04 | 14.20 | 395,107 | +0.04(+0.27%) |
Sep 08, 2009 | 14.25 | 14.25 | 14.05 | 14.16 | 255,748 | +0.13(+0.94%) |
Sep 04, 2009 | 13.81 | 14.07 | 13.72 | 14.03 | 204,684 | +0.21(+1.51%) |
Sep 03, 2009 | 13.91 | 13.91 | 13.63 | 13.82 | 564,673 | +0.02(+0.11%) |
Sep 02, 2009 | 14.07 | 14.33 | 13.80 | 13.81 | 452,102 | -0.26(-1.87%) |
Sep 01, 2009 | 14.76 | 14.92 | 14.01 | 14.07 | 730,279 | -0.60(-4.11%) |
Aug 31, 2009 | 14.67 | 14.71 | 14.41 | 14.67 | 394,727 | -0.01(-0.05%) |
Aug 28, 2009 | 14.79 | 14.79 | 14.61 | 14.68 | 356,322 | -0.06(-0.42%) |
Aug 27, 2009 | 14.76 | 14.79 | 14.51 | 14.74 | 263,243 | -0.11(-0.73%) |
Aug 26, 2009 | 14.72 | 14.85 | 14.54 | 14.85 | 306,632 | +0.18(+1.21%) |
Aug 25, 2009 | 14.74 | 14.76 | 14.56 | 14.67 | 211,349 | +0.02(+0.11%) |
Aug 24, 2009 | 15.05 | 15.14 | 14.57 | 14.66 | 345,000 | -0.11(-0.73%) |
Aug 21, 2009 | 14.67 | 14.82 | 14.59 | 14.76 | 376,266 | +0.12(+0.79%) |
Aug 20, 2009 | 14.63 | 14.74 | 14.47 | 14.65 | 199,705 | +0.13(+0.91%) |
Aug 19, 2009 | 14.45 | 14.68 | 14.36 | 14.52 | 364,309 | -0.20(-1.36%) |
Aug 18, 2009 | 14.64 | 14.78 | 14.17 | 14.72 | 420,758 | +0.19(+1.33%) |
Aug 17, 2009 | 14.66 | 14.69 | 14.38 | 14.53 | 408,306 | -0.35(-2.34%) |
Aug 14, 2009 | 15.38 | 15.41 | 14.71 | 14.87 | 501,617 | -0.44(-2.88%) |
Aug 13, 2009 | 15.65 | 15.68 | 15.21 | 15.31 | 652,057 | -0.19(-1.25%) |
Aug 12, 2009 | 14.97 | 15.61 | 14.94 | 15.51 | 630,072 | +0.53(+3.51%) |
Aug 11, 2009 | 15.35 | 15.40 | 14.92 | 14.98 | 482,931 | -0.34(-2.22%) |
Aug 10, 2009 | 15.42 | 15.83 | 15.20 | 15.32 | 722,701 | -0.02(-0.10%) |
Aug 07, 2009 | 14.92 | 15.52 | 14.78 | 15.34 | 855,024 | +0.61(+4.15%) |
Aug 06, 2009 | 14.97 | 14.97 | 14.63 | 14.73 | 652,291 | -0.07(-0.47%) |
Aug 05, 2009 | 14.72 | 14.91 | 14.49 | 14.80 | 980,876 | +0.03(+0.21%) |
Aug 04, 2009 | 14.81 | 14.83 | 14.56 | 14.76 | 608,877 | -0.07(-0.47%) |