Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.52 | 14.73 | 13.89 | 13.98 | 75,447 | -0.69(-4.70%) |
Oct 29, 2009 | 14.39 | 14.68 | 14.31 | 14.67 | 57,851 | +0.37(+2.57%) |
Oct 28, 2009 | 14.68 | 14.87 | 14.26 | 14.30 | 72,903 | -0.44(-2.98%) |
Oct 27, 2009 | 15.20 | 15.20 | 14.66 | 14.74 | 43,374 | -0.38(-2.54%) |
Oct 26, 2009 | 14.97 | 15.44 | 14.96 | 15.12 | 59,090 | +0.15(+0.99%) |
Oct 23, 2009 | 15.42 | 15.91 | 14.96 | 14.97 | 61,712 | -0.74(-4.73%) |
Oct 22, 2009 | 15.62 | 15.91 | 15.34 | 15.72 | 65,485 | +0.05(+0.30%) |
Oct 21, 2009 | 15.59 | 16.23 | 15.57 | 15.67 | 83,400 | +0.19(+1.21%) |
Oct 20, 2009 | 15.70 | 15.97 | 15.46 | 15.48 | 78,080 | -0.40(-2.51%) |
Oct 19, 2009 | 15.84 | 15.94 | 15.66 | 15.88 | 82,750 | +0.23(+1.50%) |
Oct 16, 2009 | 15.30 | 15.75 | 15.19 | 15.65 | 63,148 | +0.35(+2.30%) |
Oct 15, 2009 | 15.82 | 15.86 | 15.15 | 15.30 | 93,452 | -0.59(-3.70%) |
Oct 14, 2009 | 15.98 | 16.02 | 15.66 | 15.88 | 79,245 | -0.13(-0.83%) |
Oct 13, 2009 | 15.66 | 16.02 | 15.59 | 16.02 | 98,846 | +0.39(+2.51%) |
Oct 12, 2009 | 16.06 | 16.28 | 15.58 | 15.62 | 222,402 | -0.72(-4.41%) |
Oct 09, 2009 | 14.97 | 16.45 | 14.94 | 16.34 | 293,608 | +1.38(+9.21%) |
Oct 08, 2009 | 14.96 | 15.06 | 14.83 | 14.97 | 429,153 | +0.12(+0.79%) |
Oct 07, 2009 | 14.71 | 14.91 | 14.71 | 14.85 | 31,932 | +0.16(+1.07%) |
Oct 06, 2009 | 15.00 | 15.03 | 14.54 | 14.69 | 107,877 | -0.23(-1.57%) |
Oct 05, 2009 | 14.77 | 15.00 | 14.73 | 14.93 | 100,755 | +0.31(+2.09%) |
Oct 02, 2009 | 14.41 | 14.86 | 14.41 | 14.62 | 40,419 | +0.05(+0.38%) |
Oct 01, 2009 | 14.83 | 14.97 | 14.43 | 14.57 | 130,707 | -0.30(-2.00%) |
Sep 30, 2009 | 15.15 | 15.15 | 14.72 | 14.86 | 107,390 | -0.18(-1.20%) |
Sep 29, 2009 | 14.63 | 15.18 | 14.50 | 15.04 | 217,590 | +0.56(+3.84%) |
Sep 28, 2009 | 13.86 | 14.50 | 13.86 | 14.49 | 87,453 | +0.74(+5.41%) |
Sep 25, 2009 | 13.86 | 14.03 | 13.63 | 13.74 | 52,150 | -0.12(-0.85%) |
Sep 24, 2009 | 14.28 | 14.28 | 13.82 | 13.86 | 31,326 | -0.27(-1.94%) |
Sep 23, 2009 | 14.09 | 14.42 | 13.82 | 14.14 | 53,951 | +0.00(+0.00%) |
Sep 22, 2009 | 14.25 | 14.28 | 14.06 | 14.14 | 33,223 | +0.04(+0.28%) |
Sep 21, 2009 | 14.16 | 14.35 | 13.85 | 14.10 | 23,403 | -0.24(-1.69%) |
Sep 18, 2009 | 14.10 | 14.49 | 13.89 | 14.34 | 78,498 | +0.26(+1.84%) |
Sep 17, 2009 | 13.99 | 14.09 | 13.86 | 14.08 | 60,529 | +0.04(+0.28%) |
Sep 16, 2009 | 14.24 | 14.24 | 13.71 | 14.04 | 98,256 | -0.22(-1.54%) |
Sep 15, 2009 | 14.85 | 15.19 | 14.11 | 14.26 | 58,810 | -0.60(-4.01%) |
Sep 14, 2009 | 14.65 | 14.88 | 14.27 | 14.86 | 39,516 | +0.05(+0.32%) |
Sep 11, 2009 | 15.23 | 15.27 | 14.72 | 14.81 | 55,408 | -0.46(-3.03%) |
Sep 10, 2009 | 15.50 | 15.65 | 14.94 | 15.27 | 64,910 | -0.20(-1.27%) |
Sep 09, 2009 | 15.46 | 15.66 | 15.32 | 15.47 | 96,515 | -0.11(-0.70%) |
Sep 08, 2009 | 15.59 | 15.70 | 15.44 | 15.58 | 132,167 | +0.35(+2.31%) |
Sep 04, 2009 | 15.04 | 15.25 | 14.75 | 15.23 | 114,158 | +0.18(+1.20%) |
Sep 03, 2009 | 13.60 | 15.33 | 13.60 | 15.04 | 243,719 | +1.58(+11.75%) |
Sep 02, 2009 | 13.12 | 13.63 | 13.12 | 13.46 | 135,268 | +0.34(+2.63%) |
Sep 01, 2009 | 13.71 | 14.00 | 13.02 | 13.12 | 95,382 | -0.65(-4.72%) |
Aug 31, 2009 | 13.71 | 13.89 | 13.24 | 13.77 | 104,233 | -0.03(-0.23%) |
Aug 28, 2009 | 14.42 | 14.42 | 13.52 | 13.80 | 32,939 | -0.49(-3.40%) |
Aug 27, 2009 | 14.25 | 14.48 | 14.24 | 14.29 | 32,502 | -0.03(-0.22%) |
Aug 26, 2009 | 14.25 | 14.53 | 14.23 | 14.32 | 254,210 | +0.02(+0.11%) |
Aug 25, 2009 | 13.96 | 14.40 | 13.86 | 14.30 | 117,265 | +0.14(+1.00%) |
Aug 24, 2009 | 13.85 | 14.18 | 13.74 | 14.16 | 108,416 | +0.30(+2.15%) |
Aug 21, 2009 | 13.58 | 13.93 | 13.50 | 13.86 | 87,124 | +0.46(+3.45%) |
Aug 20, 2009 | 13.28 | 13.41 | 13.13 | 13.40 | 61,889 | +0.08(+0.59%) |
Aug 19, 2009 | 13.17 | 13.94 | 13.10 | 13.32 | 33,102 | -0.04(-0.29%) |
Aug 18, 2009 | 13.20 | 13.52 | 13.02 | 13.36 | 41,179 | +0.20(+1.49%) |
Aug 17, 2009 | 13.39 | 13.67 | 12.99 | 13.17 | 83,817 | -0.45(-3.33%) |
Aug 14, 2009 | 14.02 | 14.02 | 13.42 | 13.62 | 62,631 | -0.41(-2.90%) |
Aug 13, 2009 | 13.97 | 14.26 | 13.81 | 14.03 | 113,043 | +0.06(+0.45%) |
Aug 12, 2009 | 13.76 | 14.25 | 13.76 | 13.96 | 56,887 | +0.17(+1.25%) |
Aug 11, 2009 | 13.81 | 14.00 | 13.42 | 13.79 | 51,575 | -0.11(-0.79%) |
Aug 10, 2009 | 14.50 | 14.50 | 13.80 | 13.90 | 125,351 | -0.78(-5.33%) |
Aug 07, 2009 | 14.43 | 14.94 | 14.29 | 14.68 | 83,440 | +0.38(+2.68%) |
Aug 06, 2009 | 15.00 | 15.01 | 13.58 | 14.30 | 262,540 | -0.75(-5.00%) |
Aug 05, 2009 | 16.16 | 16.31 | 14.59 | 15.05 | 183,811 | -1.24(-7.60%) |
Aug 04, 2009 | 16.02 | 16.53 | 15.97 | 16.29 | 128,712 | +0.20(+1.22%) |