Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.95 | 16.12 | 15.55 | 15.72 | 917,515 | -0.22(-1.38%) |
Oct 29, 2009 | 16.13 | 16.50 | 15.87 | 15.94 | 595,201 | -0.11(-0.69%) |
Oct 28, 2009 | 16.84 | 17.00 | 15.99 | 16.05 | 1,099,440 | -0.76(-4.52%) |
Oct 27, 2009 | 16.96 | 17.23 | 16.53 | 16.81 | 1,327,999 | -0.22(-1.29%) |
Oct 26, 2009 | 17.62 | 17.70 | 16.98 | 17.03 | 1,250,429 | -0.67(-3.79%) |
Oct 23, 2009 | 17.98 | 18.85 | 17.53 | 17.70 | 4,804,971 | +2.32(+15.08%) |
Oct 22, 2009 | 14.97 | 15.61 | 14.54 | 15.38 | 890,676 | +0.44(+2.95%) |
Oct 21, 2009 | 15.20 | 15.60 | 14.86 | 14.94 | 567,401 | -0.28(-1.84%) |
Oct 20, 2009 | 15.15 | 15.90 | 15.12 | 15.22 | 541,623 | -0.38(-2.44%) |
Oct 19, 2009 | 15.72 | 15.80 | 15.46 | 15.60 | 716,410 | -0.03(-0.19%) |
Oct 16, 2009 | 15.77 | 15.81 | 15.46 | 15.63 | 557,665 | -0.19(-1.20%) |
Oct 15, 2009 | 15.91 | 16.09 | 15.66 | 15.82 | 407,457 | -0.10(-0.63%) |
Oct 14, 2009 | 16.19 | 16.19 | 15.83 | 15.92 | 614,132 | -0.17(-1.06%) |
Oct 13, 2009 | 16.05 | 16.14 | 15.87 | 16.09 | 330,998 | +0.07(+0.44%) |
Oct 12, 2009 | 16.31 | 16.34 | 15.88 | 16.02 | 383,443 | -0.23(-1.42%) |
Oct 09, 2009 | 15.90 | 16.26 | 15.77 | 16.25 | 574,189 | +0.32(+2.01%) |
Oct 08, 2009 | 16.33 | 16.45 | 15.90 | 15.93 | 600,735 | -0.36(-2.21%) |
Oct 07, 2009 | 15.98 | 16.32 | 15.78 | 16.29 | 486,266 | +0.04(+0.25%) |
Oct 06, 2009 | 15.85 | 16.42 | 15.55 | 16.25 | 822,059 | +0.49(+3.11%) |
Oct 05, 2009 | 15.17 | 15.90 | 15.17 | 15.76 | 1,026,239 | +0.69(+4.58%) |
Oct 02, 2009 | 14.43 | 15.35 | 14.32 | 15.07 | 1,501,606 | +0.47(+3.22%) |
Oct 01, 2009 | 14.68 | 14.91 | 14.18 | 14.60 | 849,659 | +0.38(+2.67%) |
Sep 30, 2009 | 14.31 | 14.39 | 13.70 | 14.22 | 874,938 | -0.13(-0.91%) |
Sep 29, 2009 | 14.60 | 14.70 | 14.15 | 14.35 | 516,106 | -0.28(-1.91%) |
Sep 28, 2009 | 14.73 | 14.91 | 14.51 | 14.63 | 376,361 | +0.06(+0.41%) |
Sep 25, 2009 | 14.65 | 14.83 | 14.40 | 14.57 | 532,726 | -0.04(-0.27%) |
Sep 24, 2009 | 14.40 | 14.67 | 14.40 | 14.61 | 678,639 | +0.61(+4.36%) |
Sep 23, 2009 | 14.06 | 14.27 | 13.90 | 14.00 | 423,329 | +0.00(+0.00%) |
Sep 22, 2009 | 14.07 | 14.31 | 13.90 | 14.00 | 424,084 | -0.03(-0.21%) |
Sep 21, 2009 | 13.58 | 14.50 | 13.43 | 14.03 | 736,741 | +0.35(+2.56%) |
Sep 18, 2009 | 13.54 | 13.80 | 13.44 | 13.68 | 666,536 | +0.17(+1.26%) |
Sep 17, 2009 | 13.50 | 13.68 | 13.44 | 13.51 | 296,401 | -0.02(-0.15%) |
Sep 16, 2009 | 13.61 | 13.74 | 13.40 | 13.53 | 284,762 | -0.08(-0.59%) |
Sep 15, 2009 | 13.67 | 13.77 | 13.47 | 13.61 | 244,095 | -0.11(-0.80%) |
Sep 14, 2009 | 13.50 | 13.87 | 13.42 | 13.72 | 325,858 | +0.10(+0.73%) |
Sep 11, 2009 | 13.50 | 13.70 | 13.35 | 13.62 | 498,878 | +0.17(+1.26%) |
Sep 10, 2009 | 13.42 | 13.68 | 13.26 | 13.45 | 331,998 | +0.11(+0.82%) |
Sep 09, 2009 | 13.19 | 13.47 | 13.14 | 13.34 | 253,934 | +0.18(+1.37%) |
Sep 08, 2009 | 13.13 | 13.37 | 12.99 | 13.16 | 344,015 | +0.08(+0.61%) |
Sep 04, 2009 | 13.06 | 13.10 | 12.74 | 13.08 | 289,932 | +0.03(+0.23%) |
Sep 03, 2009 | 13.08 | 13.18 | 12.70 | 13.05 | 230,405 | -0.02(-0.15%) |
Sep 02, 2009 | 12.83 | 13.17 | 12.70 | 13.07 | 710,505 | +0.16(+1.24%) |
Sep 01, 2009 | 13.26 | 13.62 | 12.75 | 12.91 | 610,532 | -0.49(-3.66%) |
Aug 31, 2009 | 13.36 | 13.56 | 13.08 | 13.40 | 519,823 | -0.10(-0.74%) |
Aug 28, 2009 | 13.37 | 13.78 | 13.37 | 13.50 | 422,033 | -0.25(-1.82%) |
Aug 27, 2009 | 13.81 | 13.88 | 13.47 | 13.75 | 481,368 | -0.03(-0.22%) |
Aug 26, 2009 | 13.71 | 14.00 | 13.31 | 13.78 | 345,092 | +0.02(+0.15%) |
Aug 25, 2009 | 13.56 | 13.96 | 13.56 | 13.76 | 551,538 | +0.16(+1.18%) |
Aug 24, 2009 | 13.30 | 13.67 | 13.08 | 13.60 | 623,827 | +0.29(+2.18%) |
Aug 21, 2009 | 13.35 | 13.85 | 13.09 | 13.31 | 1,067,059 | +0.13(+0.99%) |
Aug 20, 2009 | 13.12 | 13.25 | 12.82 | 13.18 | 700,470 | -0.01(-0.08%) |
Aug 19, 2009 | 12.44 | 13.45 | 12.18 | 13.19 | 971,335 | +0.58(+4.60%) |
Aug 18, 2009 | 12.95 | 12.95 | 12.26 | 12.61 | 1,782,379 | -0.39(-3.00%) |
Aug 17, 2009 | 10.64 | 13.35 | 10.57 | 13.00 | 6,490,467 | +2.87(+28.33%) |
Aug 14, 2009 | 10.34 | 10.37 | 9.850 | 10.13 | 541,529 | -0.25(-2.41%) |
Aug 13, 2009 | 10.94 | 10.94 | 10.23 | 10.38 | 575,200 | -0.54(-4.95%) |
Aug 12, 2009 | 9.950 | 11.06 | 9.874 | 10.92 | 1,315,440 | +0.95(+9.53%) |
Aug 11, 2009 | 10.39 | 10.45 | 9.910 | 9.970 | 687,936 | -0.44(-4.23%) |
Aug 10, 2009 | 10.05 | 10.42 | 9.800 | 10.41 | 484,489 | +0.28(+2.76%) |
Aug 07, 2009 | 10.00 | 10.31 | 9.850 | 10.13 | 1,063,907 | +0.30(+3.05%) |
Aug 06, 2009 | 10.47 | 10.47 | 9.750 | 9.830 | 1,650,310 | -0.57(-5.48%) |
Aug 05, 2009 | 11.04 | 11.04 | 10.38 | 10.40 | 926,552 | -0.73(-6.56%) |
Aug 04, 2009 | 11.16 | 11.26 | 10.96 | 11.13 | 308,469 | -0.06(-0.54%) |