Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.15 | 13.27 | 12.86 | 13.13 | 647,027 | -0.16(-1.21%) |
Oct 29, 2009 | 13.15 | 13.40 | 13.01 | 13.29 | 582,986 | +0.27(+2.07%) |
Oct 28, 2009 | 13.38 | 13.62 | 13.01 | 13.02 | 777,124 | -0.41(-3.07%) |
Oct 27, 2009 | 13.56 | 13.76 | 13.36 | 13.44 | 413,455 | -0.02(-0.13%) |
Oct 26, 2009 | 13.62 | 13.92 | 13.27 | 13.45 | 624,730 | +0.00(+0.00%) |
Oct 23, 2009 | 13.54 | 13.62 | 13.36 | 13.45 | 565,642 | -0.22(-1.57%) |
Oct 22, 2009 | 13.44 | 13.71 | 13.04 | 13.67 | 539,684 | +0.18(+1.33%) |
Oct 21, 2009 | 13.49 | 13.72 | 13.42 | 13.49 | 1,137,361 | -0.07(-0.53%) |
Oct 20, 2009 | 13.36 | 13.60 | 13.36 | 13.56 | 659,376 | -0.39(-2.83%) |
Oct 19, 2009 | 14.03 | 14.14 | 13.81 | 13.96 | 883,528 | -0.05(-0.38%) |
Oct 16, 2009 | 14.19 | 14.53 | 13.99 | 14.01 | 805,123 | -0.32(-2.25%) |
Oct 15, 2009 | 14.37 | 14.42 | 14.19 | 14.33 | 660,185 | -0.14(-0.99%) |
Oct 14, 2009 | 14.80 | 14.87 | 14.31 | 14.48 | 925,321 | -0.04(-0.25%) |
Oct 13, 2009 | 14.71 | 14.89 | 14.17 | 14.51 | 418,784 | -0.20(-1.34%) |
Oct 12, 2009 | 14.71 | 15.01 | 14.64 | 14.71 | 311,878 | -0.16(-1.09%) |
Oct 09, 2009 | 14.51 | 14.98 | 14.46 | 14.87 | 346,034 | +0.27(+1.84%) |
Oct 08, 2009 | 14.46 | 14.71 | 14.35 | 14.60 | 567,711 | +0.32(+2.26%) |
Oct 07, 2009 | 14.46 | 14.62 | 14.06 | 14.28 | 606,250 | -0.48(-3.28%) |
Oct 06, 2009 | 14.89 | 15.39 | 14.51 | 14.76 | 800,112 | -0.07(-0.48%) |
Oct 05, 2009 | 14.26 | 14.95 | 14.01 | 14.84 | 906,132 | +0.59(+4.16%) |
Oct 02, 2009 | 14.08 | 14.78 | 13.85 | 14.24 | 1,729,996 | -0.04(-0.25%) |
Oct 01, 2009 | 14.67 | 14.94 | 13.63 | 14.28 | 2,058,945 | -0.57(-3.86%) |
Sep 30, 2009 | 15.73 | 15.73 | 14.66 | 14.85 | 3,095,880 | -0.81(-5.15%) |
Sep 29, 2009 | 15.36 | 16.45 | 15.27 | 15.66 | 1,838,652 | +0.75(+5.05%) |
Sep 28, 2009 | 14.76 | 15.41 | 14.64 | 14.91 | 1,333,638 | +0.30(+2.09%) |
Sep 25, 2009 | 14.28 | 14.66 | 14.15 | 14.60 | 2,318,030 | +0.16(+1.12%) |
Sep 24, 2009 | 14.80 | 15.05 | 14.05 | 14.44 | 1,630,470 | -0.34(-2.31%) |
Sep 23, 2009 | 14.89 | 15.25 | 14.48 | 14.78 | 2,202,778 | +0.00(+0.00%) |
Sep 22, 2009 | 14.24 | 14.82 | 13.97 | 14.78 | 1,464,411 | +0.65(+4.57%) |
Sep 21, 2009 | 14.42 | 14.44 | 13.92 | 14.14 | 1,473,629 | -0.38(-2.60%) |
Sep 18, 2009 | 13.69 | 14.53 | 13.49 | 14.51 | 4,011,368 | +0.93(+6.87%) |
Sep 17, 2009 | 13.74 | 13.97 | 13.42 | 13.58 | 2,311,352 | -0.29(-2.07%) |
Sep 16, 2009 | 13.47 | 14.24 | 13.36 | 13.87 | 9,963,975 | -0.02(-0.13%) |
Sep 15, 2009 | 13.81 | 14.51 | 13.45 | 13.88 | 1,478,323 | -0.68(-4.68%) |
Sep 14, 2009 | 13.92 | 14.58 | 13.74 | 14.57 | 209,281 | +0.52(+3.70%) |
Sep 11, 2009 | 14.31 | 14.49 | 13.79 | 14.05 | 190,985 | -0.20(-1.39%) |
Sep 10, 2009 | 14.40 | 14.53 | 13.96 | 14.24 | 235,958 | -0.14(-1.00%) |
Sep 09, 2009 | 14.24 | 14.75 | 14.12 | 14.39 | 291,395 | +0.16(+1.14%) |
Sep 08, 2009 | 13.88 | 14.24 | 13.76 | 14.23 | 282,241 | +0.50(+3.66%) |
Sep 04, 2009 | 13.65 | 13.76 | 13.31 | 13.72 | 242,845 | +0.07(+0.53%) |
Sep 03, 2009 | 13.94 | 13.94 | 13.35 | 13.65 | 214,231 | -0.07(-0.52%) |
Sep 02, 2009 | 14.01 | 14.06 | 13.58 | 13.72 | 433,174 | -0.38(-2.67%) |
Sep 01, 2009 | 14.76 | 15.21 | 13.92 | 14.10 | 466,160 | -0.77(-5.19%) |
Aug 31, 2009 | 14.80 | 15.32 | 14.58 | 14.87 | 427,363 | -0.27(-1.78%) |
Aug 28, 2009 | 15.55 | 15.84 | 15.01 | 15.14 | 203,678 | -0.23(-1.52%) |
Aug 27, 2009 | 15.25 | 15.39 | 14.80 | 15.37 | 238,753 | +0.04(+0.23%) |
Aug 26, 2009 | 14.31 | 15.37 | 14.21 | 15.34 | 643,463 | +1.06(+7.41%) |
Aug 25, 2009 | 13.72 | 14.35 | 13.65 | 14.28 | 398,060 | +0.48(+3.51%) |
Aug 24, 2009 | 13.92 | 14.23 | 13.58 | 13.79 | 373,261 | +0.04(+0.26%) |
Aug 21, 2009 | 13.94 | 14.40 | 13.40 | 13.76 | 1,545,068 | -0.14(-1.03%) |
Aug 20, 2009 | 14.10 | 14.84 | 13.79 | 13.90 | 761,138 | -1.08(-7.19%) |
Aug 19, 2009 | 15.28 | 15.32 | 14.85 | 14.98 | 307,348 | -0.63(-4.02%) |
Aug 18, 2009 | 15.64 | 15.95 | 15.45 | 15.61 | 340,427 | -0.28(-1.75%) |
Aug 17, 2009 | 16.14 | 16.14 | 15.50 | 15.89 | 297,770 | -0.73(-4.37%) |
Aug 14, 2009 | 17.47 | 17.47 | 16.41 | 16.61 | 310,327 | -0.81(-4.63%) |
Aug 13, 2009 | 17.62 | 18.01 | 17.36 | 17.42 | 239,038 | -0.07(-0.41%) |
Aug 12, 2009 | 17.94 | 18.42 | 17.40 | 17.49 | 312,184 | -0.25(-1.42%) |
Aug 11, 2009 | 18.48 | 18.75 | 17.51 | 17.74 | 269,979 | -0.79(-4.26%) |
Aug 10, 2009 | 19.00 | 19.14 | 18.14 | 18.53 | 243,836 | -0.61(-3.19%) |
Aug 07, 2009 | 18.51 | 19.64 | 18.44 | 19.14 | 405,871 | +1.08(+5.96%) |
Aug 06, 2009 | 17.78 | 18.62 | 17.71 | 18.06 | 380,656 | +0.39(+2.23%) |
Aug 05, 2009 | 16.50 | 17.81 | 16.50 | 17.67 | 504,308 | +1.02(+6.14%) |
Aug 04, 2009 | 15.75 | 17.13 | 15.70 | 16.65 | 425,498 | +0.65(+4.04%) |