Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.05 | 14.41 | 13.64 | 13.74 | 1,357,528 | -0.43(-3.06%) |
Oct 29, 2009 | 13.48 | 14.26 | 13.34 | 14.17 | 822,807 | +0.81(+6.03%) |
Oct 28, 2009 | 14.25 | 14.30 | 13.34 | 13.37 | 1,028,146 | -0.89(-6.26%) |
Oct 27, 2009 | 14.97 | 14.99 | 14.20 | 14.26 | 768,041 | -0.52(-3.52%) |
Oct 26, 2009 | 15.24 | 15.58 | 14.77 | 14.78 | 665,153 | -0.47(-3.07%) |
Oct 23, 2009 | 15.36 | 15.42 | 15.17 | 15.25 | 543,512 | -0.50(-3.19%) |
Oct 22, 2009 | 15.34 | 15.90 | 15.12 | 15.75 | 858,212 | +0.42(+2.71%) |
Oct 21, 2009 | 15.41 | 16.24 | 15.32 | 15.33 | 950,044 | -0.19(-1.23%) |
Oct 20, 2009 | 15.42 | 15.62 | 15.35 | 15.52 | 818,716 | -0.64(-3.97%) |
Oct 19, 2009 | 16.10 | 16.44 | 15.85 | 16.16 | 462,629 | +0.15(+0.92%) |
Oct 16, 2009 | 16.29 | 16.31 | 15.71 | 16.02 | 662,021 | -0.32(-1.96%) |
Oct 15, 2009 | 16.59 | 16.69 | 16.31 | 16.34 | 922,307 | -0.45(-2.68%) |
Oct 14, 2009 | 16.12 | 16.86 | 15.78 | 16.79 | 975,629 | +1.01(+6.42%) |
Oct 13, 2009 | 15.98 | 16.10 | 15.69 | 15.77 | 941,279 | -0.36(-2.25%) |
Oct 12, 2009 | 16.72 | 16.88 | 16.10 | 16.14 | 1,165,793 | -0.33(-2.00%) |
Oct 09, 2009 | 15.54 | 16.50 | 15.38 | 16.47 | 2,461,673 | +0.92(+5.90%) |
Oct 08, 2009 | 14.88 | 15.63 | 14.87 | 15.55 | 1,204,466 | +0.69(+4.67%) |
Oct 07, 2009 | 14.93 | 15.17 | 14.59 | 14.86 | 1,005,110 | -0.09(-0.58%) |
Oct 06, 2009 | 14.91 | 15.16 | 14.74 | 14.94 | 792,200 | +0.16(+1.05%) |
Oct 05, 2009 | 14.02 | 14.93 | 13.89 | 14.79 | 1,411,019 | +0.80(+5.70%) |
Oct 02, 2009 | 14.11 | 14.40 | 13.77 | 13.99 | 895,529 | -0.32(-2.24%) |
Oct 01, 2009 | 14.77 | 14.82 | 14.28 | 14.31 | 1,534,645 | -0.62(-4.12%) |
Sep 30, 2009 | 14.82 | 15.13 | 14.39 | 14.93 | 1,101,857 | +0.19(+1.29%) |
Sep 29, 2009 | 14.29 | 15.04 | 14.17 | 14.74 | 1,047,927 | +0.52(+3.69%) |
Sep 28, 2009 | 13.61 | 14.28 | 13.56 | 14.21 | 667,359 | +0.65(+4.76%) |
Sep 25, 2009 | 13.63 | 14.00 | 13.43 | 13.57 | 543,417 | -0.30(-2.19%) |
Sep 24, 2009 | 14.30 | 14.44 | 13.71 | 13.87 | 634,964 | -0.36(-2.50%) |
Sep 23, 2009 | 14.67 | 14.67 | 14.22 | 14.22 | 658,627 | -0.45(-3.07%) |
Sep 22, 2009 | 14.70 | 15.28 | 14.54 | 14.67 | 689,982 | +0.02(+0.12%) |
Sep 21, 2009 | 14.63 | 14.70 | 14.33 | 14.66 | 549,823 | -0.09(-0.59%) |
Sep 18, 2009 | 14.61 | 14.77 | 13.99 | 14.74 | 910,447 | +0.18(+1.25%) |
Sep 17, 2009 | 14.76 | 14.93 | 14.44 | 14.56 | 580,814 | -0.16(-1.06%) |
Sep 16, 2009 | 14.55 | 14.95 | 14.51 | 14.72 | 1,106,740 | +0.27(+1.86%) |
Sep 15, 2009 | 14.57 | 14.74 | 14.35 | 14.45 | 907,518 | -0.19(-1.30%) |
Sep 14, 2009 | 14.41 | 14.81 | 14.39 | 14.64 | 828,111 | +0.05(+0.36%) |
Sep 11, 2009 | 14.27 | 14.62 | 14.27 | 14.59 | 697,444 | +0.35(+2.43%) |
Sep 10, 2009 | 14.12 | 14.41 | 13.89 | 14.24 | 490,688 | +0.07(+0.49%) |
Sep 09, 2009 | 13.64 | 14.27 | 13.52 | 14.17 | 1,245,797 | +0.52(+3.81%) |
Sep 08, 2009 | 13.30 | 13.73 | 13.19 | 13.65 | 1,051,463 | +0.45(+3.41%) |
Sep 04, 2009 | 13.17 | 13.25 | 12.92 | 13.20 | 908,998 | +0.03(+0.26%) |
Sep 03, 2009 | 12.93 | 13.17 | 12.82 | 13.17 | 838,734 | +0.27(+2.08%) |
Sep 02, 2009 | 13.03 | 13.38 | 12.58 | 12.90 | 658,002 | -0.19(-1.46%) |
Sep 01, 2009 | 13.59 | 14.04 | 12.98 | 13.09 | 1,641,379 | -0.65(-4.73%) |
Aug 31, 2009 | 14.02 | 14.08 | 13.66 | 13.74 | 911,884 | -0.47(-3.29%) |
Aug 28, 2009 | 14.58 | 14.81 | 13.93 | 14.21 | 1,176,987 | -0.02(-0.12%) |
Aug 27, 2009 | 14.54 | 14.55 | 14.02 | 14.22 | 1,250,531 | -0.33(-2.26%) |
Aug 26, 2009 | 14.96 | 15.06 | 14.38 | 14.55 | 1,260,104 | -0.49(-3.23%) |
Aug 25, 2009 | 14.96 | 15.55 | 14.64 | 15.04 | 1,609,057 | +0.36(+2.48%) |
Aug 24, 2009 | 15.13 | 15.42 | 14.66 | 14.67 | 1,463,851 | -0.27(-1.80%) |
Aug 21, 2009 | 15.06 | 15.36 | 14.67 | 14.94 | 1,371,116 | +0.20(+1.35%) |
Aug 20, 2009 | 14.48 | 15.48 | 14.35 | 14.74 | 1,613,488 | +0.37(+2.59%) |
Aug 19, 2009 | 13.62 | 14.45 | 13.57 | 14.37 | 761,685 | +0.55(+3.95%) |
Aug 18, 2009 | 13.62 | 14.25 | 13.49 | 13.83 | 1,206,525 | +0.20(+1.46%) |
Aug 17, 2009 | 13.95 | 14.14 | 13.25 | 13.63 | 851,323 | -0.63(-4.43%) |
Aug 14, 2009 | 14.30 | 14.30 | 13.83 | 14.26 | 1,346,447 | -0.14(-0.96%) |
Aug 13, 2009 | 13.84 | 14.51 | 13.69 | 14.40 | 1,646,929 | +0.68(+4.92%) |
Aug 12, 2009 | 13.03 | 13.98 | 12.99 | 13.72 | 2,271,028 | +0.74(+5.67%) |
Aug 11, 2009 | 13.74 | 13.76 | 12.97 | 12.99 | 1,326,035 | -0.68(-5.01%) |
Aug 10, 2009 | 13.63 | 13.91 | 13.57 | 13.67 | 1,226,894 | -0.13(-0.94%) |
Aug 07, 2009 | 13.25 | 14.25 | 13.25 | 13.80 | 1,085,332 | +0.81(+6.20%) |
Aug 06, 2009 | 12.73 | 13.04 | 12.47 | 12.99 | 1,058,416 | +0.45(+3.59%) |
Aug 05, 2009 | 12.89 | 13.05 | 12.50 | 12.54 | 1,319,917 | -0.44(-3.40%) |
Aug 04, 2009 | 13.64 | 13.64 | 12.72 | 12.99 | 1,550,788 | -0.60(-4.40%) |