Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.76 | 13.76 | 13.20 | 13.30 | 1,245,718 | -0.57(-4.11%) |
Oct 29, 2009 | 13.63 | 14.23 | 13.61 | 13.87 | 917,314 | +0.59(+4.44%) |
Oct 28, 2009 | 13.95 | 13.95 | 13.24 | 13.28 | 1,190,627 | -0.67(-4.80%) |
Oct 27, 2009 | 14.96 | 14.99 | 13.85 | 13.95 | 1,447,614 | -0.85(-5.74%) |
Oct 26, 2009 | 14.88 | 15.21 | 14.74 | 14.80 | 963,356 | +0.22(+1.51%) |
Oct 23, 2009 | 14.70 | 14.76 | 14.51 | 14.58 | 733,775 | -0.45(-2.99%) |
Oct 22, 2009 | 15.11 | 15.28 | 14.94 | 15.03 | 717,648 | -0.02(-0.13%) |
Oct 21, 2009 | 15.18 | 15.59 | 15.03 | 15.05 | 981,899 | -0.19(-1.25%) |
Oct 20, 2009 | 15.08 | 15.26 | 15.06 | 15.24 | 930,094 | -0.36(-2.31%) |
Oct 19, 2009 | 14.94 | 15.61 | 14.83 | 15.60 | 1,382,207 | +0.97(+6.63%) |
Oct 16, 2009 | 14.92 | 15.09 | 14.43 | 14.63 | 696,982 | -0.41(-2.73%) |
Oct 15, 2009 | 14.96 | 15.42 | 14.88 | 15.04 | 867,851 | +0.11(+0.74%) |
Oct 14, 2009 | 14.75 | 15.08 | 14.67 | 14.93 | 702,664 | +0.43(+2.97%) |
Oct 13, 2009 | 14.61 | 14.73 | 14.33 | 14.50 | 422,089 | +0.01(+0.07%) |
Oct 12, 2009 | 14.66 | 14.86 | 14.42 | 14.49 | 588,929 | +0.00(+0.00%) |
Oct 09, 2009 | 14.03 | 14.50 | 13.80 | 14.49 | 726,974 | +0.48(+3.43%) |
Oct 08, 2009 | 14.84 | 14.88 | 13.95 | 14.01 | 2,220,528 | -0.78(-5.27%) |
Oct 07, 2009 | 14.87 | 15.04 | 14.49 | 14.79 | 763,626 | -0.12(-0.80%) |
Oct 06, 2009 | 14.81 | 15.12 | 14.76 | 14.91 | 834,386 | +0.20(+1.36%) |
Oct 05, 2009 | 14.60 | 14.84 | 14.35 | 14.71 | 1,473,912 | +0.13(+0.89%) |
Oct 02, 2009 | 14.49 | 14.87 | 14.12 | 14.58 | 759,396 | -0.13(-0.88%) |
Oct 01, 2009 | 15.88 | 15.88 | 14.60 | 14.71 | 1,062,542 | -1.18(-7.43%) |
Sep 30, 2009 | 15.66 | 16.15 | 15.20 | 15.89 | 1,164,121 | +0.35(+2.25%) |
Sep 29, 2009 | 15.49 | 15.75 | 15.41 | 15.54 | 671,907 | +0.57(+3.81%) |
Sep 28, 2009 | 14.96 | 15.40 | 14.86 | 14.97 | 977,340 | +0.04(+0.27%) |
Sep 25, 2009 | 15.00 | 15.05 | 14.82 | 14.93 | 507,917 | -0.13(-0.86%) |
Sep 24, 2009 | 15.45 | 15.49 | 14.90 | 15.06 | 1,139,727 | +0.00(+0.00%) |
Sep 23, 2009 | 15.67 | 15.67 | 15.05 | 15.06 | 822,761 | -0.59(-3.77%) |
Sep 22, 2009 | 15.76 | 15.76 | 15.50 | 15.65 | 596,821 | +0.07(+0.45%) |
Sep 21, 2009 | 15.05 | 15.66 | 14.90 | 15.58 | 1,140,154 | +0.30(+1.96%) |
Sep 18, 2009 | 15.22 | 15.31 | 14.82 | 15.28 | 774,871 | +0.22(+1.46%) |
Sep 17, 2009 | 14.90 | 15.35 | 14.90 | 15.06 | 719,672 | +0.18(+1.21%) |
Sep 16, 2009 | 14.86 | 14.98 | 14.71 | 14.88 | 724,864 | +0.14(+0.95%) |
Sep 15, 2009 | 14.33 | 14.85 | 14.13 | 14.74 | 1,483,956 | +0.34(+2.36%) |
Sep 14, 2009 | 13.93 | 14.49 | 13.84 | 14.40 | 1,085,186 | +0.27(+1.91%) |
Sep 11, 2009 | 14.15 | 14.25 | 14.09 | 14.13 | 964,544 | +0.05(+0.36%) |
Sep 10, 2009 | 13.86 | 14.25 | 13.80 | 14.08 | 1,854,169 | +0.09(+0.64%) |
Sep 09, 2009 | 14.00 | 14.10 | 13.75 | 13.99 | 1,330,082 | +0.02(+0.14%) |
Sep 08, 2009 | 14.10 | 14.11 | 13.85 | 13.97 | 1,227,959 | +0.15(+1.09%) |
Sep 04, 2009 | 14.12 | 14.12 | 13.47 | 13.82 | 2,166,557 | -0.48(-3.36%) |
Sep 03, 2009 | 14.11 | 14.67 | 13.67 | 14.30 | 2,855,856 | +0.32(+2.29%) |
Sep 02, 2009 | 12.36 | 14.29 | 12.25 | 13.98 | 12,221,050 | +2.86(+25.72%) |
Sep 01, 2009 | 11.43 | 11.88 | 10.91 | 11.12 | 1,588,750 | -0.42(-3.64%) |
Aug 31, 2009 | 10.62 | 11.61 | 10.62 | 11.54 | 1,259,898 | +0.48(+4.34%) |
Aug 28, 2009 | 11.15 | 11.70 | 10.89 | 11.06 | 850,641 | +0.00(+0.00%) |
Aug 27, 2009 | 10.63 | 11.12 | 10.30 | 11.06 | 598,521 | +0.49(+4.64%) |
Aug 26, 2009 | 10.53 | 10.67 | 10.41 | 10.57 | 426,138 | +0.04(+0.38%) |
Aug 25, 2009 | 10.52 | 10.67 | 10.45 | 10.53 | 424,675 | +0.09(+0.86%) |
Aug 24, 2009 | 10.85 | 10.95 | 10.37 | 10.44 | 866,151 | -0.34(-3.15%) |
Aug 21, 2009 | 10.52 | 10.83 | 10.52 | 10.78 | 738,462 | +0.40(+3.85%) |
Aug 20, 2009 | 10.14 | 10.39 | 10.05 | 10.38 | 239,105 | +0.20(+1.96%) |
Aug 19, 2009 | 9.910 | 10.18 | 9.850 | 10.18 | 339,526 | +0.17(+1.70%) |
Aug 18, 2009 | 9.850 | 10.15 | 9.770 | 10.01 | 481,157 | +0.16(+1.62%) |
Aug 17, 2009 | 10.15 | 10.15 | 9.630 | 9.850 | 614,226 | -0.54(-5.20%) |
Aug 14, 2009 | 10.10 | 10.57 | 10.08 | 10.39 | 838,608 | +0.28(+2.77%) |
Aug 13, 2009 | 9.980 | 10.16 | 9.830 | 10.11 | 738,243 | +0.38(+3.91%) |
Aug 12, 2009 | 9.200 | 9.850 | 9.180 | 9.730 | 584,444 | +0.53(+5.76%) |
Aug 11, 2009 | 9.290 | 9.500 | 9.090 | 9.200 | 683,217 | -0.13(-1.39%) |
Aug 10, 2009 | 9.050 | 9.445 | 8.900 | 9.330 | 550,050 | +0.27(+2.98%) |
Aug 07, 2009 | 8.940 | 9.120 | 8.790 | 9.060 | 384,704 | +0.27(+3.07%) |
Aug 06, 2009 | 9.030 | 9.130 | 8.750 | 8.790 | 346,267 | -0.21(-2.33%) |
Aug 05, 2009 | 9.270 | 9.270 | 8.880 | 9.000 | 651,331 | -0.12(-1.32%) |
Aug 04, 2009 | 8.990 | 9.220 | 8.900 | 9.120 | 479,950 | +0.06(+0.66%) |