Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.82 | 14.02 | 12.54 | 12.96 | 1,949,319 | -1.14(-8.12%) |
Oct 29, 2009 | 13.74 | 14.10 | 13.63 | 14.10 | 462,837 | +0.50(+3.67%) |
Oct 28, 2009 | 14.31 | 14.33 | 13.56 | 13.61 | 387,636 | -0.74(-5.18%) |
Oct 27, 2009 | 14.57 | 14.85 | 14.31 | 14.35 | 377,150 | -0.25(-1.68%) |
Oct 26, 2009 | 14.76 | 15.27 | 14.47 | 14.59 | 347,191 | -0.20(-1.33%) |
Oct 23, 2009 | 14.77 | 14.86 | 14.67 | 14.79 | 421,724 | -0.19(-1.26%) |
Oct 22, 2009 | 14.68 | 15.09 | 14.40 | 14.98 | 347,279 | +0.33(+2.23%) |
Oct 21, 2009 | 14.88 | 15.21 | 14.60 | 14.65 | 365,159 | -0.26(-1.75%) |
Oct 20, 2009 | 14.65 | 14.94 | 14.64 | 14.91 | 332,398 | -0.26(-1.72%) |
Oct 19, 2009 | 14.95 | 15.22 | 14.73 | 15.18 | 529,684 | +0.32(+2.15%) |
Oct 16, 2009 | 14.97 | 15.04 | 14.64 | 14.86 | 572,335 | -0.29(-1.94%) |
Oct 15, 2009 | 15.22 | 15.22 | 14.95 | 15.15 | 1,094,250 | -0.22(-1.44%) |
Oct 14, 2009 | 14.77 | 15.62 | 14.70 | 15.37 | 713,535 | +0.38(+2.51%) |
Oct 13, 2009 | 15.36 | 15.39 | 14.87 | 15.00 | 771,393 | -0.29(-1.87%) |
Oct 12, 2009 | 15.48 | 15.57 | 15.23 | 15.28 | 501,004 | -0.22(-1.42%) |
Oct 09, 2009 | 14.90 | 15.57 | 14.68 | 15.50 | 691,093 | +0.54(+3.61%) |
Oct 08, 2009 | 14.66 | 15.09 | 14.56 | 14.96 | 649,352 | +0.50(+3.45%) |
Oct 07, 2009 | 14.25 | 14.50 | 14.18 | 14.46 | 282,098 | +0.08(+0.57%) |
Oct 06, 2009 | 14.19 | 14.61 | 14.09 | 14.38 | 451,971 | +0.29(+2.09%) |
Oct 05, 2009 | 13.79 | 14.26 | 13.74 | 14.09 | 569,391 | +0.41(+2.99%) |
Oct 02, 2009 | 13.15 | 13.84 | 13.15 | 13.68 | 860,522 | +0.35(+2.64%) |
Oct 01, 2009 | 13.92 | 13.99 | 13.33 | 13.33 | 549,241 | -0.65(-4.62%) |
Sep 30, 2009 | 14.01 | 14.20 | 13.74 | 13.97 | 701,376 | +0.01(+0.06%) |
Sep 29, 2009 | 14.36 | 14.50 | 13.93 | 13.97 | 400,942 | -0.34(-2.34%) |
Sep 28, 2009 | 14.02 | 14.50 | 13.91 | 14.30 | 270,034 | +0.34(+2.40%) |
Sep 25, 2009 | 14.08 | 14.17 | 13.91 | 13.97 | 324,775 | -0.20(-1.44%) |
Sep 24, 2009 | 14.35 | 14.44 | 13.86 | 14.17 | 606,745 | -0.14(-0.97%) |
Sep 23, 2009 | 14.15 | 14.42 | 14.03 | 14.31 | 616,067 | +0.14(+0.98%) |
Sep 22, 2009 | 14.15 | 14.61 | 13.70 | 14.17 | 329,035 | +0.18(+1.29%) |
Sep 21, 2009 | 13.91 | 14.19 | 13.78 | 13.99 | 320,525 | -0.04(-0.29%) |
Sep 18, 2009 | 14.06 | 14.25 | 13.89 | 14.03 | 502,282 | -0.02(-0.12%) |
Sep 17, 2009 | 14.12 | 14.27 | 13.97 | 14.05 | 279,790 | +0.04(+0.29%) |
Sep 16, 2009 | 14.07 | 14.08 | 13.88 | 14.01 | 503,635 | +0.03(+0.23%) |
Sep 15, 2009 | 13.87 | 14.12 | 13.82 | 13.97 | 480,248 | +0.11(+0.83%) |
Sep 14, 2009 | 13.70 | 14.01 | 13.50 | 13.86 | 437,945 | -0.07(-0.53%) |
Sep 11, 2009 | 13.25 | 14.04 | 13.22 | 13.93 | 714,030 | +0.73(+5.51%) |
Sep 10, 2009 | 12.79 | 13.26 | 12.76 | 13.20 | 418,989 | +0.24(+1.83%) |
Sep 09, 2009 | 12.65 | 13.06 | 12.36 | 12.97 | 565,357 | +0.28(+2.19%) |
Sep 08, 2009 | 12.59 | 12.70 | 12.42 | 12.69 | 437,017 | +0.18(+1.44%) |
Sep 04, 2009 | 12.07 | 12.52 | 12.05 | 12.51 | 331,617 | +0.46(+3.80%) |
Sep 03, 2009 | 11.99 | 12.07 | 11.84 | 12.05 | 188,015 | +0.14(+1.17%) |
Sep 02, 2009 | 11.66 | 12.09 | 11.66 | 11.91 | 394,459 | +0.14(+1.18%) |
Sep 01, 2009 | 11.94 | 12.28 | 11.68 | 11.77 | 458,630 | -0.24(-1.97%) |
Aug 31, 2009 | 12.28 | 12.28 | 11.85 | 12.01 | 328,200 | -0.42(-3.36%) |
Aug 28, 2009 | 12.40 | 12.58 | 12.30 | 12.43 | 339,066 | +0.10(+0.80%) |
Aug 27, 2009 | 12.15 | 12.39 | 11.90 | 12.33 | 199,252 | +0.06(+0.47%) |
Aug 26, 2009 | 12.08 | 12.37 | 12.06 | 12.27 | 226,812 | +0.02(+0.20%) |
Aug 25, 2009 | 12.15 | 12.41 | 11.98 | 12.25 | 240,823 | +0.16(+1.29%) |
Aug 24, 2009 | 11.98 | 12.30 | 11.91 | 12.09 | 448,976 | +0.12(+1.02%) |
Aug 21, 2009 | 11.90 | 12.02 | 11.61 | 11.97 | 471,543 | +0.25(+2.09%) |
Aug 20, 2009 | 11.45 | 11.72 | 11.37 | 11.72 | 563,499 | +0.25(+2.14%) |
Aug 19, 2009 | 11.22 | 11.52 | 11.22 | 11.48 | 504,181 | -0.06(-0.50%) |
Aug 18, 2009 | 11.60 | 11.65 | 11.40 | 11.54 | 580,510 | -0.01(-0.08%) |
Aug 17, 2009 | 11.93 | 11.98 | 11.49 | 11.55 | 488,038 | -0.63(-5.17%) |
Aug 14, 2009 | 12.09 | 12.25 | 11.81 | 12.17 | 521,363 | +0.10(+0.81%) |
Aug 13, 2009 | 11.99 | 12.16 | 11.91 | 12.08 | 360,077 | +0.14(+1.16%) |
Aug 12, 2009 | 11.44 | 12.15 | 11.44 | 11.94 | 460,146 | +0.37(+3.18%) |
Aug 11, 2009 | 11.44 | 11.63 | 11.28 | 11.57 | 491,717 | +0.15(+1.29%) |
Aug 10, 2009 | 11.45 | 11.68 | 11.27 | 11.42 | 554,278 | -0.09(-0.78%) |
Aug 07, 2009 | 11.49 | 11.77 | 11.40 | 11.51 | 1,008,863 | +0.12(+1.08%) |
Aug 06, 2009 | 11.50 | 11.68 | 11.05 | 11.39 | 452,425 | -0.09(-0.78%) |
Aug 05, 2009 | 11.90 | 11.98 | 11.41 | 11.48 | 596,045 | -0.56(-4.68%) |
Aug 04, 2009 | 12.06 | 12.21 | 11.49 | 12.04 | 1,359,178 | -0.52(-4.10%) |