Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.64 | 15.70 | 15.39 | 15.44 | 199,871 | -0.32(-2.01%) |
Oct 29, 2009 | 16.09 | 16.18 | 15.58 | 15.76 | 286,722 | -0.18(-1.11%) |
Oct 28, 2009 | 15.86 | 16.14 | 15.77 | 15.93 | 272,155 | +0.09(+0.59%) |
Oct 27, 2009 | 15.73 | 16.08 | 15.73 | 15.84 | 136,346 | -0.01(-0.06%) |
Oct 26, 2009 | 15.77 | 16.24 | 15.60 | 15.85 | 202,308 | +0.08(+0.53%) |
Oct 23, 2009 | 15.87 | 16.03 | 14.41 | 15.77 | 233,580 | +1.61(+11.40%) |
Oct 22, 2009 | 13.97 | 14.18 | 13.29 | 14.15 | 82,571 | +0.19(+1.34%) |
Oct 21, 2009 | 14.29 | 14.81 | 13.86 | 13.96 | 141,336 | -0.34(-2.35%) |
Oct 20, 2009 | 14.13 | 15.14 | 14.10 | 14.30 | 107,170 | -0.64(-4.31%) |
Oct 19, 2009 | 14.62 | 15.32 | 14.43 | 14.94 | 96,866 | +0.40(+2.76%) |
Oct 16, 2009 | 14.19 | 14.66 | 13.96 | 14.54 | 248,519 | +0.32(+2.23%) |
Oct 15, 2009 | 14.10 | 14.28 | 13.69 | 14.23 | 92,902 | -0.04(-0.26%) |
Oct 14, 2009 | 13.87 | 14.29 | 13.71 | 14.26 | 49,023 | +0.58(+4.23%) |
Oct 13, 2009 | 13.83 | 13.84 | 13.41 | 13.68 | 67,233 | -0.15(-1.08%) |
Oct 12, 2009 | 13.94 | 14.08 | 13.64 | 13.83 | 48,052 | -0.06(-0.40%) |
Oct 09, 2009 | 13.71 | 14.08 | 13.65 | 13.89 | 76,448 | +0.21(+1.50%) |
Oct 08, 2009 | 13.87 | 14.14 | 13.57 | 13.68 | 206,523 | -0.09(-0.68%) |
Oct 07, 2009 | 13.58 | 13.82 | 13.50 | 13.78 | 186,070 | +0.17(+1.23%) |
Oct 06, 2009 | 13.47 | 13.96 | 13.29 | 13.61 | 223,235 | +0.21(+1.53%) |
Oct 05, 2009 | 13.51 | 13.52 | 13.21 | 13.40 | 218,057 | -0.07(-0.48%) |
Oct 02, 2009 | 13.82 | 14.19 | 13.40 | 13.47 | 246,915 | -0.53(-3.80%) |
Oct 01, 2009 | 14.08 | 14.18 | 13.62 | 14.00 | 230,194 | -0.13(-0.92%) |
Sep 30, 2009 | 14.04 | 14.58 | 13.99 | 14.13 | 167,343 | -0.01(-0.07%) |
Sep 29, 2009 | 14.16 | 14.39 | 14.08 | 14.14 | 100,797 | -0.05(-0.33%) |
Sep 28, 2009 | 13.67 | 14.37 | 13.47 | 14.19 | 146,371 | +0.60(+4.39%) |
Sep 25, 2009 | 13.66 | 13.86 | 13.48 | 13.59 | 130,811 | -0.07(-0.48%) |
Sep 24, 2009 | 13.67 | 13.80 | 13.33 | 13.66 | 176,274 | +0.01(+0.07%) |
Sep 23, 2009 | 13.59 | 13.86 | 13.57 | 13.65 | 103,206 | +0.07(+0.48%) |
Sep 22, 2009 | 13.33 | 13.63 | 13.09 | 13.58 | 92,485 | +0.34(+2.54%) |
Sep 21, 2009 | 13.18 | 13.48 | 13.07 | 13.25 | 94,331 | -0.11(-0.84%) |
Sep 18, 2009 | 13.42 | 13.62 | 13.26 | 13.36 | 224,781 | -0.03(-0.21%) |
Sep 17, 2009 | 13.27 | 13.67 | 13.25 | 13.39 | 119,057 | +0.05(+0.35%) |
Sep 16, 2009 | 13.21 | 13.34 | 13.03 | 13.34 | 109,139 | +0.14(+1.06%) |
Sep 15, 2009 | 13.05 | 13.35 | 13.02 | 13.20 | 99,166 | +0.07(+0.57%) |
Sep 14, 2009 | 12.73 | 13.19 | 12.55 | 13.13 | 54,667 | +0.23(+1.81%) |
Sep 11, 2009 | 12.85 | 12.97 | 12.58 | 12.89 | 91,303 | +0.07(+0.51%) |
Sep 10, 2009 | 12.93 | 12.93 | 12.58 | 12.83 | 65,894 | -0.12(-0.94%) |
Sep 09, 2009 | 12.58 | 13.26 | 12.57 | 12.95 | 114,851 | +0.39(+3.12%) |
Sep 08, 2009 | 12.28 | 12.56 | 12.17 | 12.56 | 130,770 | +0.34(+2.75%) |
Sep 04, 2009 | 11.71 | 12.28 | 11.70 | 12.22 | 137,629 | +0.54(+4.63%) |
Sep 03, 2009 | 11.78 | 11.78 | 11.63 | 11.68 | 218,289 | +0.00(+0.00%) |
Sep 02, 2009 | 11.24 | 11.89 | 11.24 | 11.68 | 246,016 | +0.39(+3.47%) |
Sep 01, 2009 | 11.38 | 11.77 | 11.07 | 11.29 | 402,137 | -0.19(-1.63%) |
Aug 31, 2009 | 11.74 | 11.95 | 11.30 | 11.47 | 400,170 | -0.30(-2.54%) |
Aug 28, 2009 | 12.24 | 12.39 | 11.71 | 11.77 | 297,925 | -0.37(-3.07%) |
Aug 27, 2009 | 12.51 | 12.81 | 12.08 | 12.15 | 218,972 | -0.32(-2.55%) |
Aug 26, 2009 | 12.71 | 12.95 | 12.36 | 12.46 | 425,927 | -0.33(-2.55%) |
Aug 25, 2009 | 12.99 | 13.13 | 12.65 | 12.79 | 296,804 | -0.08(-0.65%) |
Aug 24, 2009 | 13.18 | 13.34 | 12.74 | 12.87 | 80,638 | -0.22(-1.71%) |
Aug 21, 2009 | 13.19 | 13.37 | 12.97 | 13.10 | 218,825 | +0.12(+0.93%) |
Aug 20, 2009 | 12.86 | 13.16 | 12.35 | 12.98 | 318,706 | +0.11(+0.87%) |
Aug 19, 2009 | 12.92 | 13.46 | 12.65 | 12.86 | 601,407 | -0.25(-1.92%) |
Aug 18, 2009 | 13.09 | 13.53 | 13.00 | 13.12 | 184,902 | +0.08(+0.64%) |
Aug 17, 2009 | 13.05 | 13.31 | 12.60 | 13.03 | 259,309 | -0.30(-2.24%) |
Aug 14, 2009 | 14.23 | 14.24 | 13.16 | 13.33 | 121,948 | -0.93(-6.54%) |
Aug 13, 2009 | 14.88 | 14.88 | 14.11 | 14.26 | 145,772 | -0.47(-3.17%) |
Aug 12, 2009 | 14.52 | 15.19 | 14.48 | 14.73 | 167,535 | +0.19(+1.28%) |
Aug 11, 2009 | 14.51 | 14.66 | 14.11 | 14.54 | 101,118 | -0.10(-0.70%) |
Aug 10, 2009 | 14.41 | 14.82 | 14.41 | 14.65 | 132,447 | +0.11(+0.77%) |
Aug 07, 2009 | 13.30 | 14.78 | 12.93 | 14.53 | 201,321 | +1.51(+11.60%) |
Aug 06, 2009 | 13.03 | 13.25 | 12.87 | 13.02 | 129,194 | +0.10(+0.79%) |
Aug 05, 2009 | 13.39 | 13.64 | 12.77 | 12.92 | 124,318 | -0.49(-3.69%) |
Aug 04, 2009 | 13.30 | 13.74 | 12.87 | 13.41 | 147,875 | -0.05(-0.35%) |