Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.83 | 18.91 | 18.09 | 18.19 | 799,488 | -0.67(-3.54%) |
Oct 29, 2009 | 17.57 | 18.89 | 17.57 | 18.85 | 1,066,145 | +1.46(+8.38%) |
Oct 28, 2009 | 18.31 | 18.36 | 17.35 | 17.40 | 1,772,787 | -1.06(-5.73%) |
Oct 27, 2009 | 19.48 | 19.60 | 18.42 | 18.45 | 1,384,923 | -0.89(-4.58%) |
Oct 26, 2009 | 19.57 | 20.06 | 19.18 | 19.34 | 945,146 | -0.07(-0.38%) |
Oct 23, 2009 | 19.63 | 19.79 | 19.27 | 19.41 | 913,448 | +0.00(+0.00%) |
Oct 22, 2009 | 18.75 | 19.44 | 18.65 | 19.41 | 821,540 | +0.83(+4.46%) |
Oct 21, 2009 | 19.08 | 19.29 | 18.54 | 18.58 | 875,897 | -0.45(-2.39%) |
Oct 20, 2009 | 18.79 | 19.29 | 18.68 | 19.04 | 651,174 | -0.13(-0.66%) |
Oct 19, 2009 | 18.87 | 19.27 | 18.48 | 19.16 | 1,134,960 | +0.50(+2.71%) |
Oct 16, 2009 | 17.83 | 18.88 | 17.52 | 18.66 | 1,603,732 | +0.84(+4.69%) |
Oct 15, 2009 | 17.86 | 17.86 | 17.59 | 17.82 | 611,226 | -0.03(-0.17%) |
Oct 14, 2009 | 18.21 | 18.21 | 17.58 | 17.85 | 784,999 | -0.10(-0.54%) |
Oct 13, 2009 | 18.01 | 18.01 | 17.57 | 17.95 | 1,018,680 | +0.01(+0.03%) |
Oct 12, 2009 | 17.88 | 18.08 | 17.57 | 17.95 | 1,648,399 | +0.73(+4.24%) |
Oct 09, 2009 | 16.68 | 17.24 | 16.68 | 17.22 | 531,314 | +0.47(+2.82%) |
Oct 08, 2009 | 16.43 | 17.01 | 16.43 | 16.74 | 864,219 | +0.46(+2.83%) |
Oct 07, 2009 | 16.09 | 16.57 | 16.09 | 16.28 | 528,656 | +0.16(+1.01%) |
Oct 06, 2009 | 15.99 | 16.13 | 15.75 | 16.12 | 736,593 | +0.47(+2.98%) |
Oct 05, 2009 | 15.87 | 16.15 | 15.57 | 15.65 | 597,878 | +0.03(+0.21%) |
Oct 02, 2009 | 14.97 | 15.83 | 14.35 | 15.62 | 1,320,347 | +0.13(+0.84%) |
Oct 01, 2009 | 16.53 | 16.74 | 15.42 | 15.49 | 1,659,196 | -0.85(-5.22%) |
Sep 30, 2009 | 16.34 | 16.53 | 15.39 | 16.35 | 1,371,063 | +0.40(+2.50%) |
Sep 29, 2009 | 15.25 | 16.19 | 14.95 | 15.95 | 1,212,528 | +1.07(+7.21%) |
Sep 28, 2009 | 13.88 | 15.26 | 13.87 | 14.87 | 1,278,702 | +1.08(+7.83%) |
Sep 25, 2009 | 13.69 | 13.82 | 13.58 | 13.79 | 380,670 | -0.03(-0.21%) |
Sep 24, 2009 | 13.98 | 14.27 | 13.46 | 13.82 | 468,297 | -0.13(-0.95%) |
Sep 23, 2009 | 13.69 | 14.15 | 13.69 | 13.96 | 713,592 | +0.27(+1.98%) |
Sep 22, 2009 | 14.17 | 14.32 | 13.63 | 13.69 | 1,030,040 | -0.32(-2.28%) |
Sep 21, 2009 | 14.53 | 14.53 | 13.91 | 14.00 | 1,011,435 | -0.61(-4.14%) |
Sep 18, 2009 | 14.95 | 15.06 | 14.59 | 14.61 | 506,718 | -0.30(-2.02%) |
Sep 17, 2009 | 14.70 | 15.09 | 14.57 | 14.91 | 756,400 | +0.27(+1.82%) |
Sep 16, 2009 | 14.67 | 14.99 | 14.54 | 14.64 | 732,857 | -0.09(-0.62%) |
Sep 15, 2009 | 15.10 | 15.28 | 14.67 | 14.74 | 471,891 | -0.33(-2.19%) |
Sep 14, 2009 | 15.49 | 15.49 | 15.01 | 15.07 | 325,372 | -0.43(-2.80%) |
Sep 11, 2009 | 16.06 | 16.08 | 15.44 | 15.50 | 434,119 | -0.33(-2.07%) |
Sep 10, 2009 | 14.96 | 15.83 | 13.66 | 15.83 | 1,570,178 | +1.05(+7.07%) |
Sep 09, 2009 | 16.22 | 16.22 | 14.70 | 14.78 | 1,528,295 | -1.18(-7.36%) |
Sep 08, 2009 | 15.55 | 16.19 | 15.54 | 15.96 | 649,972 | +0.46(+2.97%) |
Sep 04, 2009 | 15.26 | 15.51 | 15.04 | 15.50 | 351,939 | +0.35(+2.34%) |
Sep 03, 2009 | 15.16 | 15.18 | 14.93 | 15.14 | 212,780 | +0.25(+1.66%) |
Sep 02, 2009 | 14.80 | 15.37 | 14.76 | 14.90 | 723,218 | +0.10(+0.66%) |
Sep 01, 2009 | 14.58 | 15.23 | 14.50 | 14.80 | 1,041,738 | +0.22(+1.54%) |
Aug 31, 2009 | 14.36 | 14.57 | 14.17 | 14.57 | 662,727 | +0.35(+2.45%) |
Aug 28, 2009 | 13.29 | 14.25 | 13.14 | 14.23 | 517,621 | +0.99(+7.50%) |
Aug 27, 2009 | 13.14 | 13.24 | 12.94 | 13.23 | 155,433 | +0.09(+0.70%) |
Aug 26, 2009 | 12.96 | 13.19 | 12.96 | 13.14 | 171,443 | +0.18(+1.39%) |
Aug 25, 2009 | 12.88 | 13.18 | 12.88 | 12.96 | 169,759 | +0.11(+0.83%) |
Aug 24, 2009 | 12.96 | 13.17 | 12.79 | 12.86 | 401,693 | +0.27(+2.16%) |
Aug 21, 2009 | 12.50 | 12.74 | 12.41 | 12.58 | 283,059 | +0.36(+2.92%) |
Aug 20, 2009 | 12.43 | 12.47 | 12.03 | 12.23 | 217,044 | -0.10(-0.84%) |
Aug 19, 2009 | 12.13 | 12.47 | 11.82 | 12.33 | 214,148 | +0.11(+0.87%) |
Aug 18, 2009 | 11.60 | 12.35 | 11.60 | 12.22 | 402,970 | +0.75(+6.56%) |
Aug 17, 2009 | 12.09 | 12.09 | 10.37 | 11.47 | 661,525 | -1.03(-8.22%) |
Aug 14, 2009 | 12.81 | 12.81 | 12.23 | 12.50 | 176,821 | -0.26(-2.01%) |
Aug 13, 2009 | 12.63 | 12.80 | 12.57 | 12.75 | 100,615 | +0.15(+1.17%) |
Aug 12, 2009 | 12.75 | 12.89 | 12.57 | 12.61 | 294,060 | -0.01(-0.12%) |
Aug 11, 2009 | 12.74 | 12.86 | 12.62 | 12.62 | 181,028 | +0.01(+0.05%) |
Aug 10, 2009 | 12.55 | 12.85 | 12.55 | 12.62 | 197,109 | +0.10(+0.78%) |
Aug 07, 2009 | 12.63 | 12.75 | 12.48 | 12.52 | 266,128 | +0.07(+0.59%) |
Aug 06, 2009 | 12.40 | 12.54 | 11.81 | 12.44 | 410,983 | +0.06(+0.45%) |
Aug 05, 2009 | 13.14 | 13.14 | 11.66 | 12.39 | 1,006,972 | -0.69(-5.26%) |
Aug 04, 2009 | 13.29 | 13.36 | 12.96 | 13.08 | 779,698 | +0.06(+0.45%) |