Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.69 | 12.70 | 12.14 | 12.16 | 212,611 | -0.59(-4.61%) |
Oct 29, 2009 | 12.82 | 12.90 | 12.66 | 12.75 | 277,712 | +0.01(+0.07%) |
Oct 28, 2009 | 13.44 | 13.45 | 12.74 | 12.74 | 129,562 | -0.76(-5.65%) |
Oct 27, 2009 | 13.39 | 13.74 | 13.26 | 13.50 | 148,123 | +0.12(+0.88%) |
Oct 26, 2009 | 13.39 | 13.55 | 12.92 | 13.39 | 147,149 | -0.03(-0.19%) |
Oct 23, 2009 | 13.48 | 13.65 | 13.32 | 13.41 | 216,990 | -0.20(-1.48%) |
Oct 22, 2009 | 13.54 | 13.63 | 12.93 | 13.61 | 149,820 | +0.02(+0.12%) |
Oct 21, 2009 | 13.95 | 14.29 | 13.55 | 13.60 | 131,130 | -0.40(-2.88%) |
Oct 20, 2009 | 13.86 | 14.24 | 13.86 | 14.00 | 64,622 | -0.24(-1.71%) |
Oct 19, 2009 | 14.46 | 14.46 | 14.10 | 14.24 | 101,118 | -0.13(-0.88%) |
Oct 16, 2009 | 14.51 | 14.64 | 14.18 | 14.37 | 80,060 | -0.21(-1.44%) |
Oct 15, 2009 | 14.61 | 14.64 | 14.48 | 14.58 | 94,695 | -0.08(-0.57%) |
Oct 14, 2009 | 14.67 | 14.81 | 14.60 | 14.66 | 106,815 | +0.06(+0.40%) |
Oct 13, 2009 | 14.72 | 14.75 | 14.46 | 14.60 | 62,086 | -0.09(-0.63%) |
Oct 12, 2009 | 14.97 | 15.02 | 14.64 | 14.69 | 82,343 | -0.29(-1.96%) |
Oct 09, 2009 | 14.75 | 15.06 | 14.75 | 14.99 | 136,715 | +0.21(+1.42%) |
Oct 08, 2009 | 14.53 | 14.99 | 14.47 | 14.78 | 415,174 | +0.39(+2.74%) |
Oct 07, 2009 | 14.24 | 14.44 | 14.07 | 14.38 | 91,078 | +0.13(+0.88%) |
Oct 06, 2009 | 13.96 | 14.26 | 13.84 | 14.26 | 178,932 | +0.42(+3.03%) |
Oct 05, 2009 | 13.83 | 13.95 | 13.73 | 13.84 | 136,091 | +0.06(+0.43%) |
Oct 02, 2009 | 13.96 | 13.99 | 13.72 | 13.78 | 133,276 | -0.29(-2.09%) |
Oct 01, 2009 | 14.44 | 14.48 | 14.05 | 14.07 | 227,569 | -0.49(-3.34%) |
Sep 30, 2009 | 14.75 | 14.80 | 14.46 | 14.56 | 294,467 | -0.15(-1.03%) |
Sep 29, 2009 | 14.89 | 15.05 | 14.69 | 14.71 | 89,962 | -0.12(-0.79%) |
Sep 28, 2009 | 14.56 | 14.91 | 14.54 | 14.83 | 131,141 | +0.29(+1.96%) |
Sep 25, 2009 | 14.72 | 14.83 | 14.42 | 14.54 | 75,692 | -0.26(-1.76%) |
Sep 24, 2009 | 15.17 | 15.30 | 14.76 | 14.80 | 244,682 | -0.34(-2.27%) |
Sep 23, 2009 | 14.78 | 15.16 | 14.55 | 15.15 | 1,017,561 | +0.35(+2.38%) |
Sep 22, 2009 | 14.93 | 14.94 | 14.74 | 14.80 | 174,912 | -0.06(-0.40%) |
Sep 21, 2009 | 14.74 | 14.95 | 14.72 | 14.85 | 262,528 | -0.08(-0.51%) |
Sep 18, 2009 | 14.97 | 14.99 | 14.65 | 14.93 | 281,822 | -0.03(-0.17%) |
Sep 17, 2009 | 15.04 | 15.24 | 14.92 | 14.95 | 181,366 | -0.06(-0.39%) |
Sep 16, 2009 | 14.99 | 15.10 | 14.83 | 15.01 | 315,031 | +0.03(+0.17%) |
Sep 15, 2009 | 14.90 | 15.09 | 14.87 | 14.99 | 105,915 | +0.03(+0.22%) |
Sep 14, 2009 | 14.94 | 15.10 | 14.64 | 14.95 | 116,313 | -0.04(-0.28%) |
Sep 11, 2009 | 15.16 | 15.19 | 14.96 | 15.00 | 102,984 | -0.18(-1.22%) |
Sep 10, 2009 | 15.10 | 15.30 | 15.07 | 15.18 | 286,353 | +0.04(+0.28%) |
Sep 09, 2009 | 14.81 | 15.31 | 14.78 | 15.14 | 147,418 | +0.28(+1.86%) |
Sep 08, 2009 | 14.82 | 14.96 | 14.70 | 14.86 | 256,221 | +0.10(+0.68%) |
Sep 04, 2009 | 14.81 | 14.91 | 14.65 | 14.76 | 783,937 | -0.06(-0.40%) |
Sep 03, 2009 | 14.76 | 14.89 | 14.57 | 14.82 | 93,918 | +0.07(+0.45%) |
Sep 02, 2009 | 14.46 | 14.84 | 14.46 | 14.75 | 262,515 | +0.21(+1.44%) |
Sep 01, 2009 | 14.80 | 15.12 | 14.24 | 14.54 | 217,525 | -0.33(-2.20%) |
Aug 31, 2009 | 14.89 | 15.10 | 14.75 | 14.87 | 135,220 | -0.19(-1.28%) |
Aug 28, 2009 | 15.17 | 15.28 | 15.00 | 15.06 | 92,352 | -0.03(-0.17%) |
Aug 27, 2009 | 15.08 | 15.25 | 14.77 | 15.09 | 111,065 | -0.03(-0.17%) |
Aug 26, 2009 | 14.95 | 15.19 | 14.92 | 15.11 | 122,633 | +0.16(+1.07%) |
Aug 25, 2009 | 14.77 | 15.19 | 14.56 | 14.95 | 126,672 | +0.29(+2.00%) |
Aug 24, 2009 | 13.89 | 14.70 | 13.86 | 14.66 | 247,224 | +0.85(+6.13%) |
Aug 21, 2009 | 13.25 | 14.03 | 13.25 | 13.81 | 240,941 | +0.31(+2.30%) |
Aug 20, 2009 | 13.29 | 13.52 | 13.27 | 13.50 | 98,632 | +0.15(+1.13%) |
Aug 19, 2009 | 13.11 | 13.44 | 13.11 | 13.35 | 98,568 | +0.12(+0.89%) |
Aug 18, 2009 | 13.22 | 13.43 | 13.03 | 13.24 | 180,376 | +0.05(+0.38%) |
Aug 17, 2009 | 13.55 | 14.08 | 13.13 | 13.18 | 133,983 | -0.64(-4.61%) |
Aug 14, 2009 | 14.10 | 14.30 | 13.61 | 13.82 | 118,586 | -0.25(-1.79%) |
Aug 13, 2009 | 14.24 | 14.26 | 13.81 | 14.07 | 75,712 | -0.04(-0.30%) |
Aug 12, 2009 | 13.84 | 14.33 | 13.84 | 14.12 | 158,609 | +0.24(+1.75%) |
Aug 11, 2009 | 14.01 | 14.19 | 13.55 | 13.87 | 168,660 | -0.25(-1.78%) |
Aug 10, 2009 | 14.39 | 14.49 | 13.99 | 14.12 | 235,498 | -0.35(-2.43%) |
Aug 07, 2009 | 14.37 | 14.99 | 14.32 | 14.48 | 410,763 | +0.34(+2.43%) |
Aug 06, 2009 | 13.53 | 14.26 | 13.44 | 14.13 | 273,491 | +0.62(+4.59%) |
Aug 05, 2009 | 13.43 | 14.63 | 13.09 | 13.51 | 872,217 | -0.70(-4.96%) |
Aug 04, 2009 | 13.82 | 14.40 | 13.69 | 14.22 | 146,935 | +0.34(+2.42%) |