Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.77 | 12.86 | 12.32 | 12.50 | 406,244 | -0.40(-3.12%) |
Oct 29, 2009 | 12.91 | 13.17 | 12.83 | 12.91 | 311,345 | +0.08(+0.63%) |
Oct 28, 2009 | 13.20 | 13.42 | 12.77 | 12.83 | 299,885 | -0.44(-3.31%) |
Oct 27, 2009 | 13.20 | 13.64 | 13.12 | 13.26 | 326,634 | +0.07(+0.54%) |
Oct 26, 2009 | 13.50 | 13.83 | 13.10 | 13.19 | 550,041 | -0.26(-1.93%) |
Oct 23, 2009 | 13.49 | 13.93 | 13.40 | 13.45 | 432,420 | -0.30(-2.15%) |
Oct 22, 2009 | 14.03 | 14.33 | 13.54 | 13.75 | 614,738 | -0.38(-2.66%) |
Oct 21, 2009 | 14.98 | 15.28 | 14.11 | 14.12 | 512,045 | -0.86(-5.73%) |
Oct 20, 2009 | 14.73 | 15.40 | 14.71 | 14.98 | 358,622 | -0.12(-0.77%) |
Oct 19, 2009 | 14.88 | 15.25 | 14.71 | 15.10 | 318,913 | +0.32(+2.18%) |
Oct 16, 2009 | 14.97 | 15.22 | 14.58 | 14.78 | 408,048 | -0.26(-1.73%) |
Oct 15, 2009 | 15.22 | 15.43 | 14.95 | 15.04 | 471,995 | -0.25(-1.64%) |
Oct 14, 2009 | 15.11 | 15.30 | 14.97 | 15.29 | 373,394 | +0.36(+2.40%) |
Oct 13, 2009 | 14.82 | 15.05 | 14.49 | 14.93 | 286,358 | +0.02(+0.12%) |
Oct 12, 2009 | 15.14 | 15.29 | 14.71 | 14.91 | 221,304 | -0.23(-1.54%) |
Oct 09, 2009 | 15.39 | 15.52 | 14.98 | 15.14 | 388,439 | -0.21(-1.40%) |
Oct 08, 2009 | 14.41 | 15.52 | 14.41 | 15.36 | 593,415 | +0.58(+3.94%) |
Oct 07, 2009 | 15.37 | 15.37 | 14.71 | 14.78 | 426,492 | -0.58(-3.79%) |
Oct 06, 2009 | 14.84 | 15.37 | 14.29 | 15.36 | 584,066 | +0.69(+4.70%) |
Oct 05, 2009 | 14.55 | 14.81 | 14.11 | 14.67 | 419,479 | +0.21(+1.49%) |
Oct 02, 2009 | 14.14 | 14.73 | 14.06 | 14.46 | 360,974 | +0.15(+1.06%) |
Oct 01, 2009 | 14.80 | 15.08 | 14.25 | 14.30 | 413,371 | -0.54(-3.62%) |
Sep 30, 2009 | 15.30 | 15.30 | 14.64 | 14.84 | 571,771 | -0.40(-2.64%) |
Sep 29, 2009 | 14.94 | 15.66 | 14.94 | 15.24 | 408,616 | -0.11(-0.70%) |
Sep 28, 2009 | 15.62 | 15.95 | 15.14 | 15.35 | 457,584 | -0.26(-1.66%) |
Sep 25, 2009 | 15.17 | 15.85 | 14.84 | 15.61 | 351,994 | +0.35(+2.29%) |
Sep 24, 2009 | 15.57 | 15.79 | 15.12 | 15.26 | 468,702 | -0.34(-2.18%) |
Sep 23, 2009 | 16.15 | 16.15 | 15.59 | 15.60 | 460,138 | -0.50(-3.11%) |
Sep 22, 2009 | 16.23 | 16.35 | 15.92 | 16.10 | 459,141 | -0.04(-0.28%) |
Sep 21, 2009 | 15.95 | 16.37 | 15.88 | 16.15 | 362,675 | +0.08(+0.50%) |
Sep 18, 2009 | 16.17 | 16.31 | 15.71 | 16.07 | 646,135 | -0.08(-0.50%) |
Sep 17, 2009 | 15.89 | 16.61 | 15.88 | 16.15 | 529,371 | +0.19(+1.18%) |
Sep 16, 2009 | 15.74 | 16.29 | 15.48 | 15.96 | 448,799 | +0.22(+1.42%) |
Sep 15, 2009 | 15.14 | 15.88 | 15.14 | 15.73 | 701,558 | +0.55(+3.59%) |
Sep 14, 2009 | 14.89 | 15.22 | 14.81 | 15.19 | 586,976 | +0.13(+0.89%) |
Sep 11, 2009 | 15.19 | 15.26 | 14.82 | 15.05 | 435,544 | -0.06(-0.41%) |
Sep 10, 2009 | 14.54 | 15.39 | 14.53 | 15.12 | 576,730 | +0.50(+3.43%) |
Sep 09, 2009 | 14.17 | 14.72 | 14.05 | 14.62 | 320,381 | +0.39(+2.77%) |
Sep 08, 2009 | 14.18 | 14.32 | 14.03 | 14.22 | 460,546 | +0.08(+0.57%) |
Sep 04, 2009 | 13.62 | 14.18 | 13.60 | 14.14 | 389,485 | +0.53(+3.88%) |
Sep 03, 2009 | 13.43 | 13.78 | 13.21 | 13.61 | 292,280 | +0.21(+1.53%) |
Sep 02, 2009 | 13.29 | 13.68 | 13.15 | 13.41 | 451,534 | +0.05(+0.40%) |
Sep 01, 2009 | 13.77 | 14.19 | 13.27 | 13.35 | 412,427 | -0.47(-3.43%) |
Aug 31, 2009 | 13.90 | 14.02 | 13.77 | 13.83 | 422,221 | -0.19(-1.34%) |
Aug 28, 2009 | 14.05 | 14.22 | 13.93 | 14.02 | 386,659 | +0.05(+0.38%) |
Aug 27, 2009 | 14.05 | 14.05 | 13.75 | 13.96 | 723,487 | -0.04(-0.32%) |
Aug 26, 2009 | 13.91 | 14.18 | 13.80 | 14.01 | 412,558 | +0.04(+0.32%) |
Aug 25, 2009 | 13.69 | 14.19 | 13.40 | 13.96 | 571,209 | +0.43(+3.17%) |
Aug 24, 2009 | 13.72 | 14.02 | 13.44 | 13.53 | 490,079 | -0.13(-0.92%) |
Aug 21, 2009 | 13.38 | 13.74 | 13.27 | 13.66 | 474,090 | +0.46(+3.46%) |
Aug 20, 2009 | 13.04 | 13.35 | 12.83 | 13.20 | 344,355 | +0.16(+1.24%) |
Aug 19, 2009 | 13.09 | 13.19 | 12.88 | 13.04 | 467,721 | -0.22(-1.69%) |
Aug 18, 2009 | 13.13 | 13.35 | 13.01 | 13.26 | 426,091 | +0.15(+1.16%) |
Aug 17, 2009 | 12.74 | 13.37 | 12.33 | 13.11 | 748,257 | +0.10(+0.76%) |
Aug 14, 2009 | 13.01 | 13.05 | 12.64 | 13.01 | 445,750 | -0.06(-0.48%) |
Aug 13, 2009 | 12.79 | 13.24 | 12.58 | 13.08 | 525,048 | +0.32(+2.53%) |
Aug 12, 2009 | 11.85 | 12.97 | 11.84 | 12.75 | 518,940 | +0.38(+3.11%) |
Aug 11, 2009 | 12.28 | 12.53 | 12.04 | 12.37 | 366,268 | +0.06(+0.51%) |
Aug 10, 2009 | 12.30 | 12.45 | 12.04 | 12.31 | 1,094,243 | +0.01(+0.07%) |
Aug 07, 2009 | 12.26 | 12.52 | 11.99 | 12.30 | 702,603 | +0.22(+1.85%) |
Aug 06, 2009 | 12.08 | 12.13 | 11.80 | 12.07 | 765,874 | +0.13(+1.12%) |
Aug 05, 2009 | 11.64 | 12.03 | 11.58 | 11.94 | 602,353 | +0.27(+2.30%) |
Aug 04, 2009 | 11.23 | 11.76 | 11.13 | 11.67 | 354,041 | +0.32(+2.84%) |