Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.80 | 17.88 | 16.69 | 16.83 | 942,204 | -0.84(-4.76%) |
Oct 29, 2009 | 15.48 | 18.27 | 15.48 | 17.67 | 1,917,552 | +2.64(+17.60%) |
Oct 28, 2009 | 15.80 | 15.82 | 14.94 | 15.03 | 1,294,842 | -0.91(-5.71%) |
Oct 27, 2009 | 16.17 | 16.22 | 15.12 | 15.94 | 1,470,625 | -0.33(-2.02%) |
Oct 26, 2009 | 17.77 | 18.28 | 16.10 | 16.26 | 1,781,494 | -1.60(-8.94%) |
Oct 23, 2009 | 17.82 | 17.92 | 17.58 | 17.86 | 649,086 | -0.33(-1.81%) |
Oct 22, 2009 | 18.70 | 18.70 | 17.25 | 18.19 | 907,867 | -0.34(-1.86%) |
Oct 21, 2009 | 18.69 | 19.08 | 18.44 | 18.53 | 797,638 | -0.16(-0.86%) |
Oct 20, 2009 | 18.41 | 18.79 | 18.37 | 18.70 | 989,823 | -0.15(-0.77%) |
Oct 19, 2009 | 18.45 | 18.91 | 18.11 | 18.84 | 956,997 | +0.57(+3.14%) |
Oct 16, 2009 | 18.07 | 18.34 | 17.69 | 18.27 | 762,389 | +0.22(+1.23%) |
Oct 15, 2009 | 17.98 | 18.26 | 17.86 | 18.05 | 568,029 | -0.10(-0.55%) |
Oct 14, 2009 | 17.48 | 18.15 | 17.48 | 18.14 | 916,434 | +0.82(+4.72%) |
Oct 13, 2009 | 17.53 | 17.53 | 16.45 | 17.33 | 655,756 | -0.15(-0.83%) |
Oct 12, 2009 | 17.58 | 17.63 | 17.08 | 17.47 | 644,951 | +0.37(+2.14%) |
Oct 09, 2009 | 17.33 | 17.59 | 16.90 | 17.11 | 744,267 | -0.18(-1.06%) |
Oct 08, 2009 | 16.93 | 17.39 | 16.75 | 17.29 | 752,349 | +0.70(+4.19%) |
Oct 07, 2009 | 16.48 | 16.72 | 16.09 | 16.59 | 484,733 | +0.11(+0.70%) |
Oct 06, 2009 | 16.43 | 16.93 | 16.15 | 16.48 | 1,043,028 | +0.33(+2.03%) |
Oct 05, 2009 | 15.05 | 16.20 | 14.90 | 16.15 | 1,045,898 | +1.31(+8.81%) |
Oct 02, 2009 | 14.88 | 15.10 | 13.58 | 14.84 | 1,507,326 | -0.47(-3.05%) |
Oct 01, 2009 | 16.57 | 16.57 | 15.19 | 15.31 | 1,078,376 | -1.29(-7.78%) |
Sep 30, 2009 | 17.06 | 17.30 | 16.09 | 16.60 | 953,242 | -0.16(-0.96%) |
Sep 29, 2009 | 16.23 | 16.81 | 16.17 | 16.76 | 793,261 | +0.65(+4.03%) |
Sep 28, 2009 | 15.06 | 16.20 | 14.90 | 16.11 | 872,384 | +1.18(+7.88%) |
Sep 25, 2009 | 15.34 | 15.50 | 14.58 | 14.93 | 1,313,387 | -0.76(-4.82%) |
Sep 24, 2009 | 17.00 | 17.17 | 15.23 | 15.69 | 1,797,045 | -1.36(-7.98%) |
Sep 23, 2009 | 17.04 | 17.49 | 16.74 | 17.05 | 1,010,948 | +0.37(+2.25%) |
Sep 22, 2009 | 16.28 | 16.81 | 16.24 | 16.68 | 695,717 | +0.51(+3.17%) |
Sep 21, 2009 | 15.71 | 16.20 | 15.49 | 16.17 | 711,470 | +0.54(+3.42%) |
Sep 18, 2009 | 15.39 | 15.75 | 15.10 | 15.63 | 825,997 | +0.43(+2.82%) |
Sep 17, 2009 | 16.39 | 16.59 | 14.25 | 15.20 | 1,878,314 | -0.93(-5.78%) |
Sep 16, 2009 | 16.01 | 16.38 | 15.74 | 16.13 | 843,795 | +0.31(+1.98%) |
Sep 15, 2009 | 15.36 | 15.86 | 15.36 | 15.82 | 767,589 | +0.60(+3.97%) |
Sep 14, 2009 | 14.93 | 15.36 | 14.41 | 15.22 | 1,229,336 | +0.36(+2.42%) |
Sep 11, 2009 | 14.71 | 15.05 | 14.61 | 14.86 | 609,912 | +0.18(+1.25%) |
Sep 10, 2009 | 14.32 | 14.70 | 14.25 | 14.67 | 975,109 | +0.56(+3.95%) |
Sep 09, 2009 | 13.82 | 14.25 | 13.82 | 14.12 | 1,041,320 | +0.47(+3.47%) |
Sep 08, 2009 | 13.74 | 13.99 | 13.49 | 13.64 | 1,142,485 | -0.02(-0.17%) |
Sep 04, 2009 | 13.17 | 13.72 | 13.01 | 13.67 | 703,724 | +0.43(+3.23%) |
Sep 03, 2009 | 13.19 | 13.39 | 12.48 | 13.24 | 901,199 | +0.20(+1.52%) |
Sep 02, 2009 | 12.99 | 13.25 | 12.24 | 13.04 | 1,422,967 | -0.11(-0.87%) |
Sep 01, 2009 | 14.13 | 14.71 | 12.94 | 13.15 | 1,706,077 | -1.20(-8.36%) |
Aug 31, 2009 | 13.94 | 14.48 | 13.87 | 14.35 | 838,574 | +0.15(+1.08%) |
Aug 28, 2009 | 14.31 | 14.68 | 13.96 | 14.20 | 1,151,354 | -0.04(-0.27%) |
Aug 27, 2009 | 14.64 | 14.67 | 13.57 | 14.24 | 1,659,617 | -0.28(-1.95%) |
Aug 26, 2009 | 14.29 | 14.96 | 14.25 | 14.52 | 1,544,010 | +0.41(+2.93%) |
Aug 25, 2009 | 13.89 | 14.46 | 13.73 | 14.11 | 1,206,513 | +0.53(+3.88%) |
Aug 24, 2009 | 13.06 | 13.86 | 13.06 | 13.58 | 1,373,283 | +0.82(+6.41%) |
Aug 21, 2009 | 12.82 | 13.18 | 12.57 | 12.76 | 1,128,894 | +0.10(+0.78%) |
Aug 20, 2009 | 12.26 | 12.84 | 12.23 | 12.66 | 830,852 | +0.45(+3.69%) |
Aug 19, 2009 | 11.82 | 12.34 | 11.69 | 12.21 | 616,304 | +0.19(+1.59%) |
Aug 18, 2009 | 11.70 | 12.17 | 11.67 | 12.02 | 673,451 | +0.92(+8.26%) |
Aug 17, 2009 | 12.03 | 12.03 | 10.85 | 11.11 | 969,531 | -1.41(-11.29%) |
Aug 14, 2009 | 12.28 | 12.79 | 12.16 | 12.52 | 1,102,252 | +0.36(+2.95%) |
Aug 13, 2009 | 11.62 | 12.32 | 11.48 | 12.16 | 1,309,579 | +0.87(+7.72%) |
Aug 12, 2009 | 10.74 | 11.51 | 10.74 | 11.29 | 569,830 | +0.60(+5.65%) |
Aug 11, 2009 | 10.94 | 11.04 | 10.62 | 10.69 | 388,761 | -0.27(-2.44%) |
Aug 10, 2009 | 10.61 | 11.27 | 10.32 | 10.95 | 624,295 | +0.18(+1.70%) |
Aug 07, 2009 | 10.43 | 11.23 | 10.37 | 10.77 | 888,173 | +0.48(+4.68%) |
Aug 06, 2009 | 12.21 | 12.22 | 9.577 | 10.29 | 2,697,928 | -1.66(-13.88%) |
Aug 05, 2009 | 12.51 | 12.59 | 11.35 | 11.95 | 1,136,763 | -0.50(-3.99%) |
Aug 04, 2009 | 12.18 | 12.60 | 12.15 | 12.44 | 1,102,377 | +0.31(+2.58%) |