Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.20 | 11.25 | 10.71 | 10.78 | 889,776 | -0.57(-5.02%) |
Oct 29, 2009 | 11.15 | 11.35 | 11.01 | 11.35 | 718,254 | +0.35(+3.18%) |
Oct 28, 2009 | 11.57 | 11.67 | 11.00 | 11.00 | 660,350 | -0.66(-5.66%) |
Oct 27, 2009 | 12.03 | 12.12 | 11.66 | 11.66 | 637,082 | -0.34(-2.83%) |
Oct 26, 2009 | 12.14 | 12.31 | 11.96 | 12.00 | 528,228 | -0.08(-0.66%) |
Oct 23, 2009 | 12.25 | 12.31 | 12.05 | 12.08 | 464,059 | -0.33(-2.66%) |
Oct 22, 2009 | 12.12 | 12.43 | 12.00 | 12.41 | 510,286 | +0.28(+2.31%) |
Oct 21, 2009 | 12.16 | 12.50 | 12.09 | 12.13 | 781,447 | -0.08(-0.66%) |
Oct 20, 2009 | 12.25 | 12.39 | 12.20 | 12.21 | 484,438 | -0.29(-2.32%) |
Oct 19, 2009 | 12.27 | 12.54 | 12.17 | 12.50 | 419,826 | +0.23(+1.87%) |
Oct 16, 2009 | 12.55 | 12.64 | 12.27 | 12.27 | 502,383 | -0.48(-3.76%) |
Oct 15, 2009 | 13.05 | 13.10 | 12.69 | 12.75 | 579,285 | -0.51(-3.85%) |
Oct 14, 2009 | 13.10 | 13.30 | 12.90 | 13.26 | 507,329 | +0.40(+3.11%) |
Oct 13, 2009 | 13.25 | 13.25 | 12.78 | 12.86 | 572,768 | -0.38(-2.87%) |
Oct 12, 2009 | 13.16 | 13.33 | 13.03 | 13.24 | 438,692 | +0.10(+0.76%) |
Oct 09, 2009 | 13.01 | 13.19 | 12.87 | 13.14 | 509,784 | +0.20(+1.55%) |
Oct 08, 2009 | 12.74 | 12.97 | 12.65 | 12.94 | 841,631 | +0.25(+1.97%) |
Oct 07, 2009 | 12.64 | 12.83 | 12.50 | 12.69 | 377,302 | +0.00(+0.00%) |
Oct 06, 2009 | 12.72 | 12.88 | 12.48 | 12.69 | 432,372 | +0.04(+0.32%) |
Oct 05, 2009 | 12.28 | 12.66 | 12.25 | 12.65 | 502,344 | +0.14(+1.12%) |
Oct 02, 2009 | 12.28 | 12.69 | 12.20 | 12.51 | 396,596 | +0.08(+0.64%) |
Oct 01, 2009 | 13.03 | 13.10 | 12.37 | 12.43 | 1,041,012 | -0.67(-5.11%) |
Sep 30, 2009 | 13.20 | 13.35 | 12.83 | 13.10 | 1,048,880 | -0.22(-1.65%) |
Sep 29, 2009 | 13.34 | 13.47 | 13.07 | 13.32 | 708,143 | -0.03(-0.22%) |
Sep 28, 2009 | 12.93 | 13.35 | 12.47 | 13.35 | 779,045 | +0.57(+4.46%) |
Sep 25, 2009 | 12.60 | 12.80 | 12.51 | 12.78 | 557,354 | +0.06(+0.47%) |
Sep 24, 2009 | 12.99 | 13.05 | 12.60 | 12.72 | 659,092 | -0.14(-1.09%) |
Sep 23, 2009 | 13.33 | 13.38 | 12.84 | 12.86 | 667,317 | -0.47(-3.53%) |
Sep 22, 2009 | 13.34 | 13.36 | 13.17 | 13.33 | 641,869 | +0.12(+0.91%) |
Sep 21, 2009 | 13.17 | 13.34 | 13.16 | 13.21 | 959,998 | -0.02(-0.15%) |
Sep 18, 2009 | 13.30 | 13.45 | 12.87 | 13.23 | 5,119,232 | -1.53(-10.37%) |
Sep 17, 2009 | 14.62 | 15.00 | 14.52 | 14.76 | 395,906 | +0.16(+1.10%) |
Sep 16, 2009 | 14.62 | 14.85 | 14.48 | 14.60 | 398,649 | +0.13(+0.90%) |
Sep 15, 2009 | 14.20 | 14.70 | 14.12 | 14.47 | 343,471 | +0.24(+1.69%) |
Sep 14, 2009 | 13.77 | 14.25 | 13.75 | 14.23 | 284,855 | +0.33(+2.37%) |
Sep 11, 2009 | 14.18 | 14.20 | 13.75 | 13.90 | 240,614 | -0.29(-2.04%) |
Sep 10, 2009 | 14.08 | 14.19 | 13.75 | 14.19 | 235,269 | +0.10(+0.71%) |
Sep 09, 2009 | 13.63 | 14.09 | 13.59 | 14.09 | 294,021 | +0.41(+3.00%) |
Sep 08, 2009 | 13.70 | 13.79 | 13.50 | 13.68 | 443,481 | +0.15(+1.11%) |
Sep 04, 2009 | 13.38 | 13.66 | 13.18 | 13.53 | 240,848 | +0.08(+0.59%) |
Sep 03, 2009 | 13.48 | 13.59 | 13.17 | 13.45 | 315,738 | +0.01(+0.07%) |
Sep 02, 2009 | 13.65 | 13.70 | 13.44 | 13.44 | 244,370 | -0.18(-1.32%) |
Sep 01, 2009 | 14.10 | 14.30 | 13.59 | 13.62 | 603,152 | -0.59(-4.15%) |
Aug 31, 2009 | 14.24 | 14.56 | 14.09 | 14.21 | 400,152 | -0.26(-1.80%) |
Aug 28, 2009 | 14.82 | 14.90 | 14.37 | 14.47 | 282,862 | -0.26(-1.77%) |
Aug 27, 2009 | 14.63 | 14.73 | 14.38 | 14.73 | 244,537 | +0.05(+0.34%) |
Aug 26, 2009 | 14.64 | 14.77 | 14.43 | 14.68 | 205,283 | +0.06(+0.41%) |
Aug 25, 2009 | 14.75 | 14.92 | 14.55 | 14.62 | 232,581 | -0.04(-0.27%) |
Aug 24, 2009 | 14.83 | 14.94 | 14.61 | 14.66 | 347,330 | -0.17(-1.15%) |
Aug 21, 2009 | 14.62 | 14.97 | 14.50 | 14.83 | 483,733 | +0.40(+2.77%) |
Aug 20, 2009 | 13.82 | 14.43 | 13.63 | 14.43 | 327,324 | +0.72(+5.25%) |
Aug 19, 2009 | 13.75 | 13.93 | 13.62 | 13.71 | 247,707 | -0.23(-1.65%) |
Aug 18, 2009 | 14.14 | 14.17 | 13.78 | 13.94 | 288,766 | -0.21(-1.48%) |
Aug 17, 2009 | 14.09 | 14.33 | 13.95 | 14.15 | 479,894 | -0.41(-2.82%) |
Aug 14, 2009 | 14.59 | 14.59 | 14.15 | 14.56 | 347,314 | -0.02(-0.14%) |
Aug 13, 2009 | 14.97 | 14.97 | 14.34 | 14.58 | 230,214 | -0.01(-0.07%) |
Aug 12, 2009 | 14.20 | 14.75 | 14.20 | 14.59 | 344,863 | +0.28(+1.96%) |
Aug 11, 2009 | 14.69 | 14.80 | 14.23 | 14.31 | 422,297 | -0.55(-3.70%) |
Aug 10, 2009 | 14.87 | 15.11 | 14.72 | 14.86 | 381,594 | -0.24(-1.59%) |
Aug 07, 2009 | 14.84 | 15.20 | 14.69 | 15.10 | 750,750 | +0.54(+3.71%) |
Aug 06, 2009 | 14.98 | 15.00 | 14.46 | 14.56 | 409,610 | -0.34(-2.28%) |
Aug 05, 2009 | 14.56 | 15.01 | 14.37 | 14.90 | 694,580 | +0.32(+2.19%) |
Aug 04, 2009 | 14.20 | 14.81 | 14.12 | 14.58 | 653,336 | +0.18(+1.25%) |