Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.63 | 14.81 | 14.27 | 14.53 | 187,624 | -0.12(-0.79%) |
Oct 29, 2009 | 14.60 | 14.78 | 13.89 | 14.64 | 226,471 | +0.14(+0.98%) |
Oct 28, 2009 | 14.89 | 15.04 | 14.41 | 14.50 | 201,194 | -0.42(-2.79%) |
Oct 27, 2009 | 15.32 | 15.58 | 14.83 | 14.92 | 130,295 | -0.31(-2.03%) |
Oct 26, 2009 | 15.68 | 16.17 | 15.22 | 15.23 | 127,940 | -0.47(-2.99%) |
Oct 23, 2009 | 16.35 | 16.41 | 15.67 | 15.70 | 204,857 | -0.65(-4.00%) |
Oct 22, 2009 | 16.01 | 16.56 | 16.01 | 16.35 | 173,850 | +0.34(+2.10%) |
Oct 21, 2009 | 16.10 | 16.72 | 16.00 | 16.01 | 171,258 | -0.10(-0.60%) |
Oct 20, 2009 | 16.01 | 16.19 | 16.01 | 16.11 | 304,336 | -0.54(-3.24%) |
Oct 19, 2009 | 16.21 | 16.71 | 16.09 | 16.65 | 83,561 | +0.56(+3.46%) |
Oct 16, 2009 | 16.19 | 16.39 | 15.98 | 16.09 | 93,436 | -0.15(-0.93%) |
Oct 15, 2009 | 15.94 | 16.39 | 15.88 | 16.24 | 120,023 | +0.25(+1.55%) |
Oct 14, 2009 | 16.40 | 16.40 | 15.87 | 16.00 | 108,604 | -0.11(-0.66%) |
Oct 13, 2009 | 15.83 | 16.12 | 15.55 | 16.10 | 78,617 | +0.31(+1.96%) |
Oct 12, 2009 | 16.37 | 16.54 | 15.71 | 15.79 | 50,263 | -0.51(-3.15%) |
Oct 09, 2009 | 15.62 | 16.48 | 15.56 | 16.31 | 105,361 | +0.69(+4.42%) |
Oct 08, 2009 | 15.59 | 15.93 | 15.47 | 15.62 | 120,072 | +0.18(+1.15%) |
Oct 07, 2009 | 15.90 | 15.90 | 15.26 | 15.44 | 83,570 | -0.46(-2.89%) |
Oct 06, 2009 | 15.74 | 16.14 | 15.45 | 15.90 | 102,367 | +0.28(+1.81%) |
Oct 05, 2009 | 15.30 | 15.70 | 15.22 | 15.62 | 97,858 | +0.33(+2.14%) |
Oct 02, 2009 | 14.95 | 15.34 | 14.69 | 15.29 | 186,275 | +0.34(+2.25%) |
Oct 01, 2009 | 16.05 | 16.09 | 14.93 | 14.95 | 173,685 | -1.12(-6.99%) |
Sep 30, 2009 | 16.34 | 17.00 | 15.83 | 16.08 | 162,756 | -0.21(-1.30%) |
Sep 29, 2009 | 16.87 | 16.98 | 16.16 | 16.29 | 103,913 | -0.58(-3.46%) |
Sep 28, 2009 | 15.71 | 16.89 | 15.63 | 16.87 | 121,350 | +1.27(+8.17%) |
Sep 25, 2009 | 16.09 | 16.09 | 15.37 | 15.60 | 80,907 | -0.50(-3.13%) |
Sep 24, 2009 | 16.55 | 16.57 | 15.88 | 16.10 | 98,785 | -0.31(-1.89%) |
Sep 23, 2009 | 16.61 | 17.03 | 16.41 | 16.41 | 129,711 | -0.12(-0.75%) |
Sep 22, 2009 | 16.58 | 16.66 | 16.27 | 16.54 | 132,002 | +0.10(+0.59%) |
Sep 21, 2009 | 16.53 | 16.68 | 16.21 | 16.44 | 95,289 | -0.28(-1.69%) |
Sep 18, 2009 | 16.35 | 16.79 | 16.19 | 16.72 | 229,768 | +0.36(+2.22%) |
Sep 17, 2009 | 16.10 | 16.52 | 15.98 | 16.36 | 91,428 | +0.44(+2.75%) |
Sep 16, 2009 | 15.78 | 16.13 | 15.71 | 15.92 | 83,737 | +0.14(+0.87%) |
Sep 15, 2009 | 15.54 | 15.78 | 15.54 | 15.78 | 81,786 | +0.26(+1.65%) |
Sep 14, 2009 | 15.48 | 15.78 | 15.46 | 15.53 | 77,855 | -0.05(-0.34%) |
Sep 11, 2009 | 15.80 | 15.80 | 15.46 | 15.58 | 57,637 | +0.01(+0.06%) |
Sep 10, 2009 | 15.63 | 15.68 | 15.40 | 15.57 | 96,301 | -0.05(-0.34%) |
Sep 09, 2009 | 15.54 | 15.91 | 15.40 | 15.63 | 100,468 | +0.11(+0.68%) |
Sep 08, 2009 | 15.72 | 15.77 | 15.23 | 15.52 | 108,265 | -0.06(-0.40%) |
Sep 04, 2009 | 15.17 | 15.70 | 14.75 | 15.58 | 220,405 | +0.40(+2.62%) |
Sep 03, 2009 | 14.81 | 15.18 | 14.74 | 15.18 | 104,808 | +0.42(+2.88%) |
Sep 02, 2009 | 14.58 | 15.05 | 14.58 | 14.76 | 153,463 | +0.16(+1.09%) |
Sep 01, 2009 | 14.70 | 15.26 | 14.32 | 14.60 | 237,863 | -0.17(-1.16%) |
Aug 31, 2009 | 15.23 | 15.29 | 14.67 | 14.77 | 258,609 | -0.55(-3.57%) |
Aug 28, 2009 | 15.67 | 15.71 | 15.21 | 15.32 | 98,730 | -0.30(-1.93%) |
Aug 27, 2009 | 15.36 | 15.75 | 14.94 | 15.62 | 74,692 | +0.16(+1.03%) |
Aug 26, 2009 | 15.74 | 15.74 | 15.31 | 15.46 | 94,454 | -0.35(-2.18%) |
Aug 25, 2009 | 16.12 | 16.19 | 15.76 | 15.80 | 161,048 | -0.17(-1.05%) |
Aug 24, 2009 | 16.09 | 16.09 | 15.76 | 15.97 | 132,997 | +0.04(+0.28%) |
Aug 21, 2009 | 15.94 | 16.55 | 15.79 | 15.93 | 187,575 | +0.21(+1.35%) |
Aug 20, 2009 | 14.75 | 15.73 | 14.75 | 15.71 | 294,310 | +0.89(+6.03%) |
Aug 19, 2009 | 15.09 | 15.19 | 14.60 | 14.82 | 321,747 | -0.37(-2.45%) |
Aug 18, 2009 | 14.73 | 15.38 | 14.56 | 15.19 | 189,393 | +0.44(+3.00%) |
Aug 17, 2009 | 14.61 | 15.01 | 14.41 | 14.75 | 125,543 | -0.31(-2.06%) |
Aug 14, 2009 | 15.15 | 15.24 | 14.69 | 15.06 | 255,999 | -0.06(-0.41%) |
Aug 13, 2009 | 15.09 | 15.19 | 14.62 | 15.12 | 254,302 | +0.17(+1.12%) |
Aug 12, 2009 | 14.43 | 15.11 | 14.30 | 14.95 | 255,535 | +0.67(+4.71%) |
Aug 11, 2009 | 14.07 | 14.40 | 14.04 | 14.28 | 246,453 | +0.21(+1.51%) |
Aug 10, 2009 | 13.99 | 14.10 | 13.85 | 14.07 | 266,348 | +0.05(+0.38%) |
Aug 07, 2009 | 14.21 | 14.41 | 13.97 | 14.02 | 159,258 | +0.09(+0.64%) |
Aug 06, 2009 | 13.93 | 14.31 | 13.57 | 13.93 | 172,278 | +0.03(+0.19%) |
Aug 05, 2009 | 13.68 | 14.16 | 13.19 | 13.90 | 237,732 | +0.01(+0.06%) |
Aug 04, 2009 | 13.53 | 14.15 | 13.23 | 13.89 | 343,438 | +1.04(+8.05%) |