Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.10 | 14.15 | 13.80 | 13.90 | 468,094 | -0.33(-2.35%) |
Oct 29, 2009 | 14.28 | 14.30 | 14.08 | 14.24 | 430,466 | +0.08(+0.53%) |
Oct 28, 2009 | 14.56 | 14.81 | 14.13 | 14.16 | 681,543 | -0.47(-3.20%) |
Oct 27, 2009 | 15.55 | 15.68 | 14.55 | 14.63 | 922,617 | -0.85(-5.47%) |
Oct 26, 2009 | 15.50 | 15.83 | 15.31 | 15.48 | 810,926 | +0.03(+0.20%) |
Oct 23, 2009 | 15.67 | 16.15 | 15.39 | 15.45 | 2,941,650 | +0.98(+6.78%) |
Oct 22, 2009 | 14.88 | 14.88 | 14.18 | 14.47 | 1,908,252 | -0.40(-2.70%) |
Oct 21, 2009 | 15.21 | 15.49 | 14.86 | 14.87 | 528,537 | -0.43(-2.83%) |
Oct 20, 2009 | 15.27 | 15.69 | 15.25 | 15.30 | 421,483 | -0.08(-0.49%) |
Oct 19, 2009 | 15.15 | 15.41 | 14.89 | 15.37 | 889,795 | +0.27(+1.77%) |
Oct 16, 2009 | 15.29 | 15.37 | 14.93 | 15.11 | 381,330 | -0.23(-1.48%) |
Oct 15, 2009 | 15.27 | 15.38 | 15.15 | 15.33 | 331,935 | +0.01(+0.06%) |
Oct 14, 2009 | 15.23 | 15.42 | 15.13 | 15.33 | 617,410 | +0.17(+1.15%) |
Oct 13, 2009 | 14.98 | 15.25 | 14.98 | 15.15 | 432,290 | +0.17(+1.16%) |
Oct 12, 2009 | 15.09 | 15.25 | 14.69 | 14.98 | 396,172 | +0.23(+1.57%) |
Oct 09, 2009 | 14.50 | 14.82 | 14.38 | 14.75 | 332,473 | +0.25(+1.72%) |
Oct 08, 2009 | 14.64 | 14.64 | 14.22 | 14.50 | 568,844 | -0.03(-0.21%) |
Oct 07, 2009 | 14.48 | 14.72 | 14.43 | 14.53 | 222,456 | -0.05(-0.37%) |
Oct 06, 2009 | 14.43 | 14.73 | 14.06 | 14.58 | 336,180 | +0.19(+1.33%) |
Oct 05, 2009 | 14.26 | 14.51 | 14.11 | 14.39 | 325,064 | +0.13(+0.91%) |
Oct 02, 2009 | 14.57 | 14.79 | 14.26 | 14.26 | 370,111 | -0.32(-2.20%) |
Oct 01, 2009 | 14.84 | 14.97 | 14.53 | 14.58 | 845,675 | -0.27(-1.83%) |
Sep 30, 2009 | 14.90 | 15.15 | 14.62 | 14.85 | 649,644 | +0.04(+0.24%) |
Sep 29, 2009 | 14.97 | 15.02 | 14.72 | 14.82 | 416,439 | -0.23(-1.51%) |
Sep 28, 2009 | 14.86 | 15.14 | 14.60 | 15.04 | 316,373 | +0.26(+1.78%) |
Sep 25, 2009 | 14.74 | 14.86 | 14.65 | 14.78 | 482,830 | -0.02(-0.15%) |
Sep 24, 2009 | 15.26 | 15.33 | 14.76 | 14.80 | 471,173 | -0.42(-2.75%) |
Sep 23, 2009 | 15.37 | 15.42 | 15.15 | 15.22 | 651,102 | -0.16(-1.07%) |
Sep 22, 2009 | 15.30 | 15.50 | 15.30 | 15.39 | 335,215 | +0.13(+0.85%) |
Sep 21, 2009 | 14.87 | 15.29 | 14.87 | 15.26 | 303,125 | +0.26(+1.75%) |
Sep 18, 2009 | 15.05 | 15.26 | 14.78 | 15.00 | 1,149,436 | -0.04(-0.24%) |
Sep 17, 2009 | 14.64 | 15.22 | 14.50 | 15.03 | 1,175,658 | +0.40(+2.71%) |
Sep 16, 2009 | 14.03 | 14.64 | 13.75 | 14.64 | 1,156,722 | +0.57(+4.09%) |
Sep 15, 2009 | 14.26 | 14.43 | 14.01 | 14.06 | 719,643 | -0.26(-1.84%) |
Sep 14, 2009 | 14.23 | 14.49 | 14.23 | 14.32 | 151,234 | -0.00(-0.03%) |
Sep 11, 2009 | 14.66 | 14.69 | 14.19 | 14.33 | 246,230 | -0.27(-1.83%) |
Sep 10, 2009 | 14.70 | 14.90 | 14.56 | 14.59 | 806,142 | -0.13(-0.88%) |
Sep 09, 2009 | 14.75 | 14.95 | 14.67 | 14.72 | 476,893 | -0.02(-0.15%) |
Sep 08, 2009 | 14.71 | 14.76 | 14.61 | 14.75 | 276,561 | +0.15(+1.04%) |
Sep 04, 2009 | 14.38 | 14.71 | 14.37 | 14.59 | 280,118 | +0.16(+1.08%) |
Sep 03, 2009 | 14.28 | 14.48 | 14.20 | 14.44 | 636,797 | +0.16(+1.09%) |
Sep 02, 2009 | 14.27 | 14.38 | 14.16 | 14.28 | 413,771 | -0.04(-0.31%) |
Sep 01, 2009 | 14.49 | 14.91 | 14.25 | 14.33 | 357,731 | -0.27(-1.83%) |
Aug 31, 2009 | 14.61 | 14.75 | 14.43 | 14.59 | 515,008 | -0.05(-0.37%) |
Aug 28, 2009 | 14.53 | 14.86 | 14.33 | 14.65 | 255,608 | +0.15(+1.01%) |
Aug 27, 2009 | 14.56 | 14.56 | 14.16 | 14.50 | 326,217 | +0.03(+0.22%) |
Aug 26, 2009 | 14.55 | 14.73 | 14.33 | 14.47 | 488,164 | -0.09(-0.61%) |
Aug 25, 2009 | 14.72 | 14.82 | 14.51 | 14.56 | 548,725 | -0.08(-0.58%) |
Aug 24, 2009 | 14.68 | 14.81 | 14.51 | 14.64 | 471,734 | -0.04(-0.27%) |
Aug 21, 2009 | 14.55 | 14.70 | 14.35 | 14.68 | 1,307,242 | +0.25(+1.70%) |
Aug 20, 2009 | 14.37 | 14.48 | 14.28 | 14.44 | 749,716 | +0.06(+0.40%) |
Aug 19, 2009 | 14.06 | 14.39 | 13.93 | 14.38 | 555,470 | +0.23(+1.64%) |
Aug 18, 2009 | 14.26 | 14.36 | 14.08 | 14.15 | 444,863 | -0.01(-0.09%) |
Aug 17, 2009 | 14.06 | 14.26 | 13.87 | 14.16 | 483,725 | -0.25(-1.73%) |
Aug 14, 2009 | 14.27 | 14.58 | 14.09 | 14.41 | 1,115,970 | +0.04(+0.28%) |
Aug 13, 2009 | 14.10 | 14.62 | 13.80 | 14.37 | 1,454,464 | +0.77(+5.67%) |
Aug 12, 2009 | 13.33 | 13.73 | 13.33 | 13.60 | 517,063 | +0.23(+1.70%) |
Aug 11, 2009 | 13.10 | 13.37 | 12.97 | 13.37 | 519,002 | +0.18(+1.35%) |
Aug 10, 2009 | 13.12 | 13.28 | 13.09 | 13.20 | 394,893 | -0.04(-0.30%) |
Aug 07, 2009 | 13.34 | 13.46 | 13.15 | 13.24 | 471,186 | +0.02(+0.13%) |
Aug 06, 2009 | 13.27 | 13.41 | 12.93 | 13.22 | 705,264 | -0.15(-1.13%) |
Aug 05, 2009 | 13.50 | 13.59 | 13.28 | 13.37 | 439,340 | -0.08(-0.60%) |
Aug 04, 2009 | 13.21 | 13.68 | 13.21 | 13.45 | 664,790 | -0.14(-1.02%) |