Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.40 | 14.87 | 14.11 | 14.42 | 214,085 | -0.45(-3.03%) |
Oct 29, 2009 | 14.11 | 15.15 | 14.11 | 14.87 | 289,757 | +0.77(+5.46%) |
Oct 28, 2009 | 14.66 | 14.72 | 14.04 | 14.10 | 274,147 | -0.63(-4.28%) |
Oct 27, 2009 | 15.02 | 15.20 | 14.56 | 14.73 | 266,025 | -0.29(-1.93%) |
Oct 26, 2009 | 14.92 | 15.09 | 14.65 | 15.02 | 202,032 | +0.03(+0.20%) |
Oct 23, 2009 | 14.90 | 15.01 | 14.70 | 14.99 | 190,392 | -0.11(-0.73%) |
Oct 22, 2009 | 14.81 | 15.31 | 14.79 | 15.10 | 140,346 | +0.23(+1.55%) |
Oct 21, 2009 | 14.75 | 15.21 | 14.61 | 14.87 | 352,411 | +0.13(+0.88%) |
Oct 20, 2009 | 14.85 | 15.09 | 14.71 | 14.74 | 502,388 | -0.94(-5.99%) |
Oct 19, 2009 | 16.38 | 16.39 | 15.44 | 15.68 | 525,149 | -0.61(-3.74%) |
Oct 16, 2009 | 17.02 | 17.09 | 16.17 | 16.29 | 367,853 | -0.96(-5.57%) |
Oct 15, 2009 | 16.84 | 17.28 | 16.51 | 17.25 | 280,536 | -0.02(-0.12%) |
Oct 14, 2009 | 17.16 | 17.29 | 16.84 | 17.27 | 205,669 | +0.27(+1.59%) |
Oct 13, 2009 | 17.42 | 17.42 | 16.73 | 17.00 | 276,397 | -0.42(-2.41%) |
Oct 12, 2009 | 17.84 | 18.25 | 17.36 | 17.42 | 235,365 | -0.09(-0.51%) |
Oct 09, 2009 | 17.38 | 17.60 | 17.27 | 17.51 | 168,513 | +0.03(+0.17%) |
Oct 08, 2009 | 17.85 | 18.11 | 17.48 | 17.48 | 170,813 | -0.09(-0.51%) |
Oct 07, 2009 | 17.80 | 17.98 | 17.37 | 17.57 | 152,585 | -0.23(-1.29%) |
Oct 06, 2009 | 17.26 | 17.89 | 17.22 | 17.80 | 130,116 | +0.55(+3.19%) |
Oct 05, 2009 | 17.00 | 17.49 | 16.90 | 17.25 | 193,204 | +0.35(+2.07%) |
Oct 02, 2009 | 16.91 | 17.32 | 16.66 | 16.90 | 196,563 | -0.04(-0.24%) |
Oct 01, 2009 | 17.66 | 17.80 | 16.84 | 16.94 | 227,064 | -0.72(-4.08%) |
Sep 30, 2009 | 18.62 | 18.62 | 17.05 | 17.66 | 387,341 | -0.07(-0.39%) |
Sep 29, 2009 | 18.21 | 18.21 | 17.70 | 17.73 | 123,132 | -0.25(-1.40%) |
Sep 28, 2009 | 18.33 | 18.50 | 17.93 | 17.98 | 164,832 | -0.43(-2.33%) |
Sep 25, 2009 | 18.06 | 18.41 | 18.00 | 18.41 | 162,638 | +0.41(+2.28%) |
Sep 24, 2009 | 18.18 | 18.29 | 17.52 | 18.00 | 223,618 | -0.18(-0.99%) |
Sep 23, 2009 | 18.17 | 19.00 | 18.10 | 18.18 | 276,871 | -0.17(-0.93%) |
Sep 22, 2009 | 19.02 | 19.10 | 17.55 | 18.35 | 563,685 | -0.87(-4.53%) |
Sep 21, 2009 | 19.16 | 19.54 | 19.02 | 19.22 | 184,769 | +0.02(+0.10%) |
Sep 18, 2009 | 19.60 | 19.65 | 19.20 | 19.20 | 185,485 | -0.46(-2.34%) |
Sep 17, 2009 | 19.89 | 19.95 | 19.53 | 19.66 | 139,087 | -0.18(-0.91%) |
Sep 16, 2009 | 19.76 | 19.92 | 19.54 | 19.84 | 221,543 | +0.08(+0.40%) |
Sep 15, 2009 | 19.84 | 19.88 | 19.33 | 19.76 | 281,089 | +0.47(+2.44%) |
Sep 14, 2009 | 19.19 | 19.48 | 19.09 | 19.29 | 180,236 | -0.03(-0.16%) |
Sep 11, 2009 | 19.35 | 19.54 | 19.10 | 19.32 | 200,342 | -0.05(-0.26%) |
Sep 10, 2009 | 19.66 | 19.73 | 18.54 | 19.37 | 258,250 | -0.12(-0.62%) |
Sep 09, 2009 | 18.14 | 19.60 | 17.97 | 19.49 | 688,635 | +1.91(+10.86%) |
Sep 08, 2009 | 17.85 | 18.02 | 17.50 | 17.58 | 139,136 | -0.26(-1.46%) |
Sep 04, 2009 | 17.54 | 18.09 | 17.28 | 17.84 | 296,857 | +0.30(+1.71%) |
Sep 03, 2009 | 18.32 | 18.37 | 17.24 | 17.54 | 222,969 | -0.53(-2.93%) |
Sep 02, 2009 | 17.94 | 18.43 | 17.82 | 18.07 | 259,375 | +0.16(+0.89%) |
Sep 01, 2009 | 18.60 | 18.89 | 17.75 | 17.91 | 317,551 | -0.62(-3.35%) |
Aug 31, 2009 | 17.83 | 18.56 | 17.48 | 18.53 | 192,075 | +0.66(+3.69%) |
Aug 28, 2009 | 18.52 | 18.64 | 17.81 | 17.87 | 148,570 | -0.62(-3.35%) |
Aug 27, 2009 | 19.20 | 19.20 | 17.61 | 18.49 | 333,558 | -0.66(-3.45%) |
Aug 26, 2009 | 18.84 | 19.29 | 18.66 | 19.15 | 196,186 | +0.24(+1.27%) |
Aug 25, 2009 | 18.68 | 19.16 | 18.62 | 18.91 | 398,539 | +0.30(+1.61%) |
Aug 24, 2009 | 17.83 | 18.68 | 17.80 | 18.61 | 357,872 | +0.86(+4.85%) |
Aug 21, 2009 | 16.87 | 17.78 | 16.87 | 17.75 | 302,235 | +1.01(+6.03%) |
Aug 20, 2009 | 16.64 | 16.89 | 16.50 | 16.74 | 137,061 | +0.03(+0.18%) |
Aug 19, 2009 | 16.15 | 16.89 | 16.14 | 16.71 | 180,023 | +0.45(+2.77%) |
Aug 18, 2009 | 16.18 | 16.75 | 16.12 | 16.26 | 253,696 | -0.74(-4.33%) |
Aug 17, 2009 | 17.00 | 17.10 | 16.08 | 17.00 | 303,533 | -0.37(-2.15%) |
Aug 14, 2009 | 17.28 | 17.60 | 16.92 | 17.37 | 150,429 | -0.05(-0.29%) |
Aug 13, 2009 | 17.33 | 17.53 | 17.19 | 17.42 | 199,056 | +0.08(+0.46%) |
Aug 12, 2009 | 16.75 | 17.47 | 16.21 | 17.34 | 370,441 | +0.43(+2.54%) |
Aug 11, 2009 | 17.15 | 17.62 | 16.59 | 16.91 | 350,300 | -0.47(-2.70%) |
Aug 10, 2009 | 16.30 | 17.39 | 16.24 | 17.38 | 467,865 | +1.17(+7.22%) |
Aug 07, 2009 | 14.69 | 16.74 | 14.68 | 16.21 | 1,162,173 | +2.28(+16.37%) |
Aug 06, 2009 | 14.59 | 14.65 | 13.52 | 13.93 | 303,312 | -0.58(-4.00%) |
Aug 05, 2009 | 14.55 | 14.69 | 14.25 | 14.51 | 75,834 | +0.04(+0.28%) |
Aug 04, 2009 | 14.36 | 14.73 | 14.18 | 14.47 | 249,863 | +0.10(+0.70%) |