Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.900 | 10.28 | 9.670 | 10.20 | 1,430,374 | +0.22(+2.20%) |
Oct 29, 2009 | 9.630 | 10.08 | 9.610 | 9.980 | 1,096,690 | +0.39(+4.07%) |
Oct 28, 2009 | 9.980 | 9.980 | 9.450 | 9.590 | 1,448,992 | -0.39(-3.91%) |
Oct 27, 2009 | 10.18 | 10.20 | 9.950 | 9.980 | 1,162,420 | -0.22(-2.16%) |
Oct 26, 2009 | 10.43 | 10.64 | 10.05 | 10.20 | 980,138 | -0.28(-2.67%) |
Oct 23, 2009 | 10.55 | 10.90 | 10.44 | 10.48 | 972,258 | -0.35(-3.23%) |
Oct 22, 2009 | 10.66 | 10.85 | 10.61 | 10.83 | 660,990 | +0.10(+0.93%) |
Oct 21, 2009 | 10.80 | 11.03 | 10.65 | 10.73 | 967,419 | -0.10(-0.92%) |
Oct 20, 2009 | 11.01 | 11.12 | 10.80 | 10.83 | 1,523,107 | -0.31(-2.78%) |
Oct 19, 2009 | 11.79 | 11.85 | 11.10 | 11.14 | 2,853,476 | -0.74(-6.23%) |
Oct 16, 2009 | 11.82 | 12.07 | 11.56 | 11.88 | 1,598,545 | +0.00(+0.00%) |
Oct 15, 2009 | 11.50 | 12.17 | 11.25 | 11.88 | 2,466,280 | +0.37(+3.21%) |
Oct 14, 2009 | 11.10 | 11.72 | 10.62 | 11.51 | 4,515,371 | +0.47(+4.26%) |
Oct 13, 2009 | 13.08 | 13.21 | 10.94 | 11.04 | 15,764,500 | -0.41(-3.58%) |
Oct 12, 2009 | 11.15 | 11.48 | 10.99 | 11.45 | 353,610 | +0.41(+3.71%) |
Oct 09, 2009 | 10.89 | 11.10 | 10.84 | 11.04 | 189,385 | +0.13(+1.19%) |
Oct 08, 2009 | 11.30 | 11.48 | 10.89 | 10.91 | 292,773 | -0.34(-3.02%) |
Oct 07, 2009 | 11.39 | 11.39 | 11.11 | 11.25 | 249,803 | -0.10(-0.88%) |
Oct 06, 2009 | 11.10 | 11.39 | 10.92 | 11.35 | 338,294 | +0.44(+4.03%) |
Oct 05, 2009 | 10.64 | 11.03 | 10.62 | 10.91 | 385,913 | +0.25(+2.35%) |
Oct 02, 2009 | 10.63 | 10.82 | 10.38 | 10.66 | 375,048 | -0.19(-1.75%) |
Oct 01, 2009 | 11.59 | 11.79 | 10.85 | 10.85 | 595,269 | -0.79(-6.79%) |
Sep 30, 2009 | 11.89 | 12.04 | 11.31 | 11.64 | 670,001 | -0.21(-1.77%) |
Sep 29, 2009 | 12.13 | 12.20 | 11.77 | 11.85 | 238,458 | -0.22(-1.82%) |
Sep 28, 2009 | 11.72 | 12.14 | 11.53 | 12.07 | 359,889 | +0.41(+3.52%) |
Sep 25, 2009 | 11.91 | 12.26 | 11.55 | 11.66 | 528,045 | -0.22(-1.85%) |
Sep 24, 2009 | 12.37 | 12.57 | 11.79 | 11.88 | 850,333 | -0.62(-4.96%) |
Sep 23, 2009 | 12.21 | 12.55 | 12.01 | 12.50 | 668,136 | +0.33(+2.71%) |
Sep 22, 2009 | 12.52 | 12.69 | 12.12 | 12.17 | 566,393 | -0.13(-1.06%) |
Sep 21, 2009 | 12.53 | 12.58 | 12.15 | 12.30 | 544,880 | -0.29(-2.30%) |
Sep 18, 2009 | 13.20 | 13.36 | 12.55 | 12.59 | 1,153,800 | -0.59(-4.48%) |
Sep 17, 2009 | 13.64 | 13.83 | 13.17 | 13.18 | 602,901 | -0.50(-3.65%) |
Sep 16, 2009 | 13.85 | 14.33 | 13.50 | 13.68 | 996,936 | -0.14(-1.01%) |
Sep 15, 2009 | 14.32 | 14.37 | 13.75 | 13.82 | 341,227 | -0.48(-3.36%) |
Sep 14, 2009 | 14.00 | 14.34 | 13.75 | 14.30 | 399,138 | +0.04(+0.28%) |
Sep 11, 2009 | 15.17 | 15.20 | 13.54 | 14.26 | 1,644,100 | -0.95(-6.25%) |
Sep 10, 2009 | 13.22 | 15.46 | 13.03 | 15.21 | 1,871,256 | +1.98(+14.97%) |
Sep 09, 2009 | 12.60 | 13.27 | 12.31 | 13.23 | 986,424 | +0.71(+5.67%) |
Sep 08, 2009 | 13.21 | 13.24 | 12.44 | 12.52 | 884,346 | -0.63(-4.79%) |
Sep 04, 2009 | 12.93 | 13.28 | 12.85 | 13.15 | 379,888 | +0.16(+1.23%) |
Sep 03, 2009 | 12.80 | 13.23 | 12.80 | 12.99 | 276,728 | +0.16(+1.25%) |
Sep 02, 2009 | 13.02 | 13.29 | 12.80 | 12.83 | 368,195 | -0.29(-2.21%) |
Sep 01, 2009 | 13.60 | 13.99 | 12.87 | 13.12 | 570,606 | -0.54(-3.95%) |
Aug 31, 2009 | 13.98 | 14.10 | 13.39 | 13.66 | 462,172 | -0.38(-2.71%) |
Aug 28, 2009 | 14.64 | 14.86 | 13.96 | 14.04 | 478,700 | -0.74(-5.01%) |
Aug 27, 2009 | 15.35 | 15.35 | 14.71 | 14.78 | 381,339 | -0.47(-3.08%) |
Aug 26, 2009 | 14.08 | 15.65 | 14.08 | 15.25 | 818,126 | +1.05(+7.39%) |
Aug 25, 2009 | 13.45 | 14.60 | 13.34 | 14.20 | 567,512 | +0.73(+5.42%) |
Aug 24, 2009 | 13.44 | 13.82 | 13.27 | 13.47 | 236,176 | +0.03(+0.22%) |
Aug 21, 2009 | 13.53 | 13.86 | 13.31 | 13.44 | 378,697 | +0.10(+0.75%) |
Aug 20, 2009 | 13.46 | 13.78 | 13.00 | 13.34 | 359,887 | -0.17(-1.26%) |
Aug 19, 2009 | 13.44 | 13.54 | 13.13 | 13.51 | 198,539 | -0.01(-0.07%) |
Aug 18, 2009 | 13.24 | 13.81 | 12.54 | 13.52 | 314,128 | +0.30(+2.27%) |
Aug 17, 2009 | 13.43 | 13.43 | 12.42 | 13.22 | 470,390 | -0.40(-2.94%) |
Aug 14, 2009 | 13.69 | 13.70 | 13.36 | 13.62 | 615,319 | -0.12(-0.87%) |
Aug 13, 2009 | 14.03 | 14.20 | 13.43 | 13.74 | 500,228 | -0.28(-2.00%) |
Aug 12, 2009 | 13.30 | 14.30 | 13.27 | 14.02 | 517,288 | +0.76(+5.73%) |
Aug 11, 2009 | 13.97 | 14.45 | 13.20 | 13.26 | 634,249 | -0.67(-4.81%) |
Aug 10, 2009 | 15.50 | 15.52 | 13.11 | 13.93 | 1,739,195 | -1.59(-10.24%) |
Aug 07, 2009 | 15.66 | 16.05 | 15.34 | 15.52 | 411,983 | -0.20(-1.27%) |
Aug 06, 2009 | 16.20 | 16.26 | 15.50 | 15.72 | 434,554 | -0.33(-2.06%) |
Aug 05, 2009 | 15.49 | 16.65 | 15.43 | 16.05 | 730,165 | +0.52(+3.35%) |
Aug 04, 2009 | 15.20 | 15.59 | 15.14 | 15.53 | 443,582 | +0.26(+1.70%) |