Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.91 | 12.26 | 11.90 | 11.90 | 38,058 | -0.14(-1.16%) |
Oct 29, 2009 | 12.08 | 13.13 | 11.79 | 12.04 | 62,005 | +0.09(+0.75%) |
Oct 28, 2009 | 13.11 | 13.16 | 11.78 | 11.95 | 56,752 | -1.23(-9.33%) |
Oct 27, 2009 | 13.76 | 13.76 | 13.15 | 13.18 | 27,689 | -0.37(-2.73%) |
Oct 26, 2009 | 13.00 | 13.65 | 13.00 | 13.55 | 64,583 | +0.52(+3.99%) |
Oct 23, 2009 | 13.29 | 13.44 | 13.03 | 13.03 | 26,434 | -0.40(-2.98%) |
Oct 22, 2009 | 13.55 | 13.59 | 13.34 | 13.43 | 46,714 | -0.17(-1.25%) |
Oct 21, 2009 | 13.62 | 13.73 | 13.45 | 13.60 | 100,496 | -0.15(-1.09%) |
Oct 20, 2009 | 13.45 | 13.78 | 13.23 | 13.75 | 60,043 | -0.01(-0.07%) |
Oct 19, 2009 | 13.53 | 14.25 | 13.00 | 13.76 | 170,464 | +0.36(+2.69%) |
Oct 16, 2009 | 13.76 | 13.97 | 12.92 | 13.40 | 123,979 | -0.40(-2.90%) |
Oct 15, 2009 | 14.25 | 14.42 | 13.69 | 13.80 | 73,515 | -0.53(-3.70%) |
Oct 14, 2009 | 15.02 | 15.02 | 14.27 | 14.33 | 32,488 | -0.55(-3.70%) |
Oct 13, 2009 | 14.75 | 15.05 | 14.00 | 14.88 | 76,799 | +0.16(+1.09%) |
Oct 12, 2009 | 15.17 | 15.36 | 14.57 | 14.72 | 57,609 | -0.64(-4.17%) |
Oct 09, 2009 | 15.42 | 15.75 | 15.22 | 15.36 | 14,732 | -0.05(-0.32%) |
Oct 08, 2009 | 15.57 | 15.74 | 15.11 | 15.41 | 38,127 | -0.09(-0.58%) |
Oct 07, 2009 | 15.45 | 15.70 | 15.30 | 15.50 | 16,671 | -0.03(-0.19%) |
Oct 06, 2009 | 15.47 | 15.63 | 15.33 | 15.53 | 24,790 | +0.21(+1.37%) |
Oct 05, 2009 | 15.75 | 15.88 | 15.30 | 15.32 | 30,757 | -0.17(-1.10%) |
Oct 02, 2009 | 15.88 | 16.36 | 15.40 | 15.49 | 93,750 | -0.60(-3.73%) |
Oct 01, 2009 | 16.00 | 16.77 | 15.52 | 16.09 | 92,135 | -0.10(-0.62%) |
Sep 30, 2009 | 16.93 | 16.93 | 15.65 | 16.19 | 1,026,075 | -0.30(-1.82%) |
Sep 29, 2009 | 15.84 | 17.02 | 15.30 | 16.49 | 133,350 | +0.93(+5.98%) |
Sep 28, 2009 | 15.74 | 15.98 | 15.26 | 15.56 | 69,750 | +0.31(+2.03%) |
Sep 25, 2009 | 16.31 | 16.31 | 15.25 | 15.25 | 41,645 | -1.10(-6.73%) |
Sep 24, 2009 | 16.31 | 16.64 | 15.70 | 16.35 | 36,185 | +0.01(+0.06%) |
Sep 23, 2009 | 16.91 | 16.93 | 16.30 | 16.34 | 25,669 | -0.38(-2.27%) |
Sep 22, 2009 | 17.24 | 17.24 | 15.98 | 16.72 | 45,443 | -0.27(-1.59%) |
Sep 21, 2009 | 17.05 | 17.05 | 16.77 | 16.99 | 68,447 | +0.01(+0.06%) |
Sep 18, 2009 | 16.01 | 16.98 | 16.01 | 16.98 | 44,064 | +0.40(+2.41%) |
Sep 17, 2009 | 16.60 | 16.60 | 15.62 | 16.58 | 31,824 | +0.08(+0.48%) |
Sep 16, 2009 | 14.90 | 16.75 | 14.88 | 16.50 | 70,762 | +1.42(+9.42%) |
Sep 15, 2009 | 15.64 | 15.64 | 14.95 | 15.08 | 61,436 | -0.24(-1.57%) |
Sep 14, 2009 | 15.74 | 16.17 | 14.66 | 15.32 | 99,244 | -0.59(-3.71%) |
Sep 11, 2009 | 16.70 | 16.70 | 15.80 | 15.91 | 29,413 | -0.80(-4.79%) |
Sep 10, 2009 | 16.83 | 16.93 | 15.85 | 16.71 | 76,646 | -0.24(-1.42%) |
Sep 09, 2009 | 16.50 | 17.00 | 16.28 | 16.95 | 80,070 | +0.46(+2.79%) |
Sep 08, 2009 | 16.78 | 16.78 | 16.15 | 16.49 | 14,733 | -0.26(-1.55%) |
Sep 04, 2009 | 16.76 | 16.76 | 15.64 | 16.75 | 47,522 | +0.11(+0.66%) |
Sep 03, 2009 | 15.17 | 16.64 | 15.16 | 16.64 | 48,200 | +0.67(+4.20%) |
Sep 02, 2009 | 16.03 | 16.20 | 15.10 | 15.97 | 61,568 | -0.13(-0.81%) |
Sep 01, 2009 | 16.75 | 16.86 | 15.00 | 16.10 | 71,097 | -0.64(-3.82%) |
Aug 31, 2009 | 16.75 | 16.81 | 16.37 | 16.74 | 9,640 | -0.01(-0.06%) |
Aug 28, 2009 | 16.80 | 16.90 | 16.75 | 16.75 | 22,400 | +0.00(+0.00%) |
Aug 27, 2009 | 16.95 | 16.95 | 16.65 | 16.75 | 26,029 | -0.03(-0.18%) |
Aug 26, 2009 | 16.93 | 17.00 | 16.75 | 16.78 | 25,123 | -0.08(-0.47%) |
Aug 25, 2009 | 16.85 | 16.95 | 16.71 | 16.86 | 21,220 | +0.01(+0.06%) |
Aug 24, 2009 | 16.70 | 16.87 | 16.61 | 16.85 | 46,228 | +0.10(+0.60%) |
Aug 21, 2009 | 16.88 | 17.02 | 16.63 | 16.75 | 166,772 | +0.13(+0.78%) |
Aug 20, 2009 | 16.95 | 17.04 | 16.37 | 16.62 | 106,427 | -0.13(-0.78%) |
Aug 19, 2009 | 16.68 | 16.83 | 16.30 | 16.75 | 137,643 | +0.00(+0.00%) |
Aug 18, 2009 | 17.13 | 17.13 | 16.60 | 16.75 | 66,129 | -0.05(-0.30%) |
Aug 17, 2009 | 17.00 | 17.04 | 16.64 | 16.80 | 118,926 | -0.21(-1.23%) |
Aug 14, 2009 | 17.00 | 17.05 | 16.90 | 17.01 | 58,111 | -0.04(-0.21%) |
Aug 13, 2009 | 17.47 | 17.47 | 16.90 | 17.05 | 77,988 | +0.05(+0.26%) |
Aug 12, 2009 | 17.22 | 17.22 | 16.75 | 17.00 | 318,883 | +0.17(+1.01%) |