Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.29 | 14.41 | 14.05 | 14.12 | 2,149,838 | -0.26(-1.83%) |
Oct 29, 2009 | 14.41 | 14.46 | 14.30 | 14.38 | 1,663,498 | +0.08(+0.54%) |
Oct 28, 2009 | 14.52 | 14.61 | 14.24 | 14.31 | 2,147,181 | -0.08(-0.53%) |
Oct 27, 2009 | 15.02 | 15.25 | 14.22 | 14.38 | 2,747,887 | -0.06(-0.45%) |
Oct 26, 2009 | 14.82 | 15.06 | 14.41 | 14.45 | 1,727,023 | -0.43(-2.91%) |
Oct 23, 2009 | 14.79 | 14.90 | 14.71 | 14.88 | 1,749,057 | +0.05(+0.33%) |
Oct 22, 2009 | 14.68 | 14.90 | 14.51 | 14.83 | 971,509 | +0.19(+1.30%) |
Oct 21, 2009 | 14.64 | 14.91 | 14.62 | 14.64 | 1,177,612 | -0.06(-0.44%) |
Oct 20, 2009 | 14.48 | 14.71 | 14.47 | 14.71 | 1,415,373 | +0.12(+0.80%) |
Oct 19, 2009 | 14.42 | 14.64 | 14.38 | 14.59 | 653,086 | +0.20(+1.38%) |
Oct 16, 2009 | 14.46 | 14.47 | 14.29 | 14.39 | 942,480 | -0.13(-0.92%) |
Oct 15, 2009 | 14.26 | 14.53 | 14.26 | 14.52 | 987,534 | +0.11(+0.76%) |
Oct 14, 2009 | 14.24 | 14.44 | 14.09 | 14.41 | 1,276,756 | +0.36(+2.53%) |
Oct 13, 2009 | 14.17 | 14.17 | 13.97 | 14.06 | 887,849 | -0.13(-0.91%) |
Oct 12, 2009 | 14.15 | 14.20 | 14.02 | 14.19 | 760,512 | +0.15(+1.04%) |
Oct 09, 2009 | 13.99 | 14.07 | 13.95 | 14.04 | 922,662 | -0.02(-0.14%) |
Oct 08, 2009 | 13.95 | 14.17 | 13.89 | 14.06 | 2,047,071 | +0.21(+1.52%) |
Oct 07, 2009 | 13.88 | 13.97 | 13.77 | 13.85 | 992,775 | -0.04(-0.32%) |
Oct 06, 2009 | 13.84 | 14.04 | 13.77 | 13.90 | 792,217 | +0.19(+1.39%) |
Oct 05, 2009 | 13.51 | 13.79 | 13.46 | 13.71 | 1,193,356 | +0.22(+1.62%) |
Oct 02, 2009 | 13.82 | 13.90 | 13.47 | 13.49 | 1,463,206 | -0.40(-2.91%) |
Oct 01, 2009 | 14.11 | 14.11 | 13.71 | 13.89 | 1,238,308 | -0.23(-1.66%) |
Sep 30, 2009 | 14.35 | 14.47 | 14.07 | 14.13 | 1,660,372 | -0.19(-1.33%) |
Sep 29, 2009 | 14.22 | 14.40 | 14.15 | 14.32 | 1,011,946 | +0.15(+1.09%) |
Sep 28, 2009 | 14.05 | 14.27 | 14.01 | 14.16 | 1,319,078 | +0.14(+0.98%) |
Sep 25, 2009 | 14.10 | 14.15 | 13.94 | 14.03 | 1,405,824 | -0.14(-0.97%) |
Sep 24, 2009 | 14.41 | 14.46 | 14.01 | 14.16 | 1,792,806 | -0.23(-1.60%) |
Sep 23, 2009 | 14.46 | 14.56 | 14.39 | 14.39 | 1,005,600 | -0.07(-0.50%) |
Sep 22, 2009 | 14.41 | 14.50 | 14.27 | 14.47 | 1,047,303 | +0.14(+0.99%) |
Sep 21, 2009 | 14.25 | 14.39 | 14.12 | 14.33 | 1,486,175 | -0.04(-0.28%) |
Sep 18, 2009 | 14.81 | 14.81 | 14.31 | 14.37 | 1,325,469 | -0.06(-0.45%) |
Sep 17, 2009 | 14.24 | 14.45 | 14.19 | 14.43 | 1,417,088 | +0.33(+2.34%) |
Sep 16, 2009 | 14.17 | 14.25 | 14.00 | 14.10 | 956,052 | -0.04(-0.27%) |
Sep 15, 2009 | 14.08 | 14.34 | 14.06 | 14.14 | 1,160,201 | +0.12(+0.84%) |
Sep 14, 2009 | 13.96 | 14.08 | 13.80 | 14.02 | 1,933,731 | -0.09(-0.66%) |
Sep 11, 2009 | 13.94 | 14.22 | 13.94 | 14.12 | 2,511,520 | +0.16(+1.16%) |
Sep 10, 2009 | 13.59 | 13.99 | 13.41 | 13.95 | 2,034,249 | +0.43(+3.17%) |
Sep 09, 2009 | 13.08 | 13.57 | 13.08 | 13.52 | 2,103,502 | +0.41(+3.15%) |
Sep 08, 2009 | 12.93 | 13.12 | 12.91 | 13.11 | 1,860,235 | +0.24(+1.86%) |
Sep 04, 2009 | 12.61 | 12.89 | 12.61 | 12.87 | 1,121,748 | +0.17(+1.31%) |
Sep 03, 2009 | 12.77 | 12.82 | 12.67 | 12.71 | 2,436,067 | +0.03(+0.22%) |
Sep 02, 2009 | 12.59 | 12.73 | 12.54 | 12.68 | 1,138,830 | +0.08(+0.61%) |
Sep 01, 2009 | 12.68 | 12.80 | 12.52 | 12.60 | 1,842,787 | -0.14(-1.08%) |
Aug 31, 2009 | 12.66 | 12.79 | 12.52 | 12.74 | 2,209,629 | +0.02(+0.16%) |
Aug 28, 2009 | 12.83 | 12.91 | 12.50 | 12.72 | 1,061,052 | +0.01(+0.06%) |
Aug 27, 2009 | 12.82 | 12.82 | 12.54 | 12.71 | 2,394,327 | -0.09(-0.70%) |
Aug 26, 2009 | 12.83 | 12.90 | 12.71 | 12.80 | 958,886 | -0.11(-0.85%) |
Aug 25, 2009 | 12.91 | 13.01 | 12.82 | 12.91 | 2,010,289 | +0.02(+0.16%) |
Aug 24, 2009 | 12.89 | 12.98 | 12.82 | 12.89 | 1,062,535 | -0.01(-0.06%) |
Aug 21, 2009 | 12.66 | 12.95 | 12.65 | 12.90 | 825,545 | +0.23(+1.79%) |
Aug 20, 2009 | 12.52 | 12.69 | 12.49 | 12.67 | 936,750 | +0.11(+0.87%) |
Aug 19, 2009 | 12.38 | 12.63 | 12.38 | 12.56 | 1,086,850 | +0.04(+0.36%) |
Aug 18, 2009 | 12.34 | 12.54 | 12.34 | 12.52 | 1,472,987 | +0.13(+1.05%) |
Aug 17, 2009 | 12.42 | 12.44 | 12.24 | 12.39 | 1,512,643 | -0.23(-1.83%) |
Aug 14, 2009 | 12.64 | 12.74 | 12.53 | 12.62 | 2,233,594 | -0.10(-0.80%) |
Aug 13, 2009 | 12.39 | 12.72 | 12.38 | 12.72 | 2,843,640 | +0.37(+3.02%) |
Aug 12, 2009 | 12.48 | 12.58 | 12.29 | 12.35 | 3,966,975 | -0.05(-0.42%) |
Aug 11, 2009 | 12.50 | 12.62 | 12.38 | 12.40 | 1,348,764 | -0.20(-1.57%) |
Aug 10, 2009 | 12.57 | 12.71 | 12.52 | 12.60 | 1,116,946 | -0.11(-0.86%) |
Aug 07, 2009 | 12.76 | 12.84 | 12.62 | 12.71 | 1,585,919 | +0.07(+0.54%) |
Aug 06, 2009 | 12.78 | 12.79 | 12.58 | 12.64 | 1,253,226 | -0.06(-0.48%) |
Aug 05, 2009 | 12.97 | 13.01 | 12.56 | 12.70 | 1,760,941 | -0.32(-2.49%) |
Aug 04, 2009 | 12.99 | 13.15 | 12.89 | 13.02 | 1,832,507 | -0.03(-0.26%) |