Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.65 | 15.20 | 13.18 | 14.90 | 61,504 | -0.44(-2.87%) |
Oct 29, 2009 | 15.90 | 15.90 | 14.95 | 15.34 | 13,762 | -0.15(-0.97%) |
Oct 28, 2009 | 15.68 | 15.96 | 15.30 | 15.49 | 30,414 | -0.37(-2.33%) |
Oct 27, 2009 | 16.19 | 16.45 | 15.85 | 15.86 | 58,037 | -0.45(-2.76%) |
Oct 26, 2009 | 15.27 | 16.40 | 15.01 | 16.31 | 66,361 | +0.73(+4.69%) |
Oct 23, 2009 | 14.91 | 15.65 | 14.86 | 15.58 | 36,134 | +0.58(+3.87%) |
Oct 22, 2009 | 15.12 | 15.12 | 14.60 | 15.00 | 24,817 | +0.00(+0.00%) |
Oct 21, 2009 | 15.00 | 15.00 | 14.81 | 15.00 | 34,012 | -0.02(-0.14%) |
Oct 20, 2009 | 15.01 | 15.09 | 14.96 | 15.02 | 7,020 | +0.02(+0.14%) |
Oct 19, 2009 | 14.69 | 15.14 | 14.69 | 15.00 | 7,600 | +0.03(+0.20%) |
Oct 16, 2009 | 15.04 | 15.14 | 14.89 | 14.97 | 10,480 | -0.19(-1.25%) |
Oct 15, 2009 | 15.35 | 15.35 | 14.64 | 15.16 | 12,688 | +0.16(+1.07%) |
Oct 14, 2009 | 15.16 | 15.16 | 14.65 | 15.00 | 4,956 | +0.19(+1.28%) |
Oct 13, 2009 | 15.00 | 15.00 | 14.60 | 14.81 | 26,061 | +0.46(+3.21%) |
Oct 12, 2009 | 14.22 | 14.49 | 14.10 | 14.35 | 17,952 | +0.01(+0.07%) |
Oct 09, 2009 | 14.04 | 14.34 | 13.90 | 14.34 | 4,754 | +0.08(+0.56%) |
Oct 08, 2009 | 13.75 | 14.43 | 13.69 | 14.26 | 13,123 | +0.31(+2.22%) |
Oct 07, 2009 | 13.81 | 13.99 | 13.62 | 13.95 | 3,655 | +0.15(+1.09%) |
Oct 06, 2009 | 13.39 | 13.95 | 13.39 | 13.80 | 8,000 | -0.19(-1.36%) |
Oct 05, 2009 | 13.79 | 14.00 | 13.49 | 13.99 | 8,220 | +0.49(+3.63%) |
Oct 02, 2009 | 13.39 | 13.83 | 13.13 | 13.50 | 83,793 | -0.18(-1.32%) |
Oct 01, 2009 | 13.82 | 14.41 | 13.68 | 13.68 | 39,035 | -0.31(-2.22%) |
Sep 30, 2009 | 14.40 | 14.40 | 13.81 | 13.99 | 67,608 | -0.01(-0.07%) |
Sep 29, 2009 | 13.96 | 14.24 | 13.93 | 14.00 | 68,101 | -0.13(-0.92%) |
Sep 28, 2009 | 13.82 | 14.23 | 13.74 | 14.13 | 35,513 | +0.19(+1.36%) |
Sep 25, 2009 | 13.81 | 14.14 | 13.70 | 13.94 | 38,626 | -0.13(-0.92%) |
Sep 24, 2009 | 14.30 | 14.79 | 13.90 | 14.07 | 33,600 | +0.07(+0.50%) |
Sep 23, 2009 | 13.85 | 14.19 | 13.85 | 14.00 | 11,858 | +0.00(+0.00%) |
Sep 22, 2009 | 14.00 | 14.22 | 13.77 | 14.00 | 28,674 | +0.21(+1.52%) |
Sep 21, 2009 | 14.00 | 14.06 | 13.76 | 13.79 | 55,199 | -0.24(-1.71%) |
Sep 18, 2009 | 14.55 | 14.55 | 14.00 | 14.03 | 23,363 | -0.04(-0.28%) |
Sep 17, 2009 | 13.80 | 14.23 | 13.51 | 14.07 | 12,000 | +0.37(+2.70%) |
Sep 16, 2009 | 13.75 | 14.05 | 13.51 | 13.70 | 24,782 | -0.30(-2.14%) |
Sep 15, 2009 | 13.60 | 14.00 | 13.26 | 14.00 | 15,436 | +0.21(+1.52%) |
Sep 14, 2009 | 13.97 | 14.00 | 12.91 | 13.79 | 18,552 | -0.21(-1.50%) |
Sep 11, 2009 | 14.00 | 14.17 | 12.91 | 14.00 | 48,357 | +0.14(+1.01%) |
Sep 10, 2009 | 13.25 | 13.94 | 12.92 | 13.86 | 26,051 | +0.72(+5.48%) |
Sep 09, 2009 | 12.55 | 13.15 | 12.55 | 13.14 | 20,994 | +0.74(+5.97%) |
Sep 08, 2009 | 12.12 | 12.81 | 12.05 | 12.40 | 41,920 | +0.10(+0.81%) |
Sep 04, 2009 | 12.49 | 12.59 | 12.02 | 12.30 | 17,174 | -0.25(-1.99%) |
Sep 03, 2009 | 12.54 | 12.78 | 12.45 | 12.55 | 54,829 | +0.25(+2.03%) |
Sep 02, 2009 | 12.42 | 13.41 | 12.10 | 12.30 | 33,523 | -0.27(-2.19%) |
Sep 01, 2009 | 12.63 | 13.00 | 12.42 | 12.57 | 32,059 | -0.12(-0.98%) |
Aug 31, 2009 | 13.13 | 13.13 | 12.65 | 12.70 | 15,249 | -0.47(-3.57%) |
Aug 28, 2009 | 13.40 | 13.55 | 12.69 | 13.17 | 44,778 | -0.34(-2.52%) |
Aug 27, 2009 | 13.37 | 13.98 | 13.20 | 13.51 | 42,042 | -0.04(-0.30%) |
Aug 26, 2009 | 13.34 | 13.74 | 13.18 | 13.55 | 21,175 | +0.45(+3.44%) |
Aug 25, 2009 | 12.58 | 13.25 | 12.52 | 13.10 | 49,937 | +0.32(+2.50%) |
Aug 24, 2009 | 13.02 | 13.19 | 12.58 | 12.78 | 41,156 | -0.37(-2.81%) |
Aug 21, 2009 | 13.25 | 13.29 | 12.98 | 13.15 | 32,839 | -0.23(-1.72%) |
Aug 20, 2009 | 13.11 | 13.67 | 12.81 | 13.38 | 119,729 | -0.41(-2.97%) |
Aug 19, 2009 | 14.14 | 14.14 | 13.70 | 13.79 | 13,295 | -0.35(-2.48%) |
Aug 18, 2009 | 14.20 | 14.24 | 13.50 | 14.14 | 17,667 | +0.09(+0.64%) |
Aug 17, 2009 | 14.08 | 14.20 | 13.90 | 14.05 | 31,308 | -0.52(-3.59%) |
Aug 14, 2009 | 14.82 | 14.91 | 14.32 | 14.57 | 10,055 | -0.38(-2.52%) |
Aug 13, 2009 | 14.47 | 15.00 | 14.47 | 14.95 | 35,429 | +0.61(+4.25%) |
Aug 12, 2009 | 15.00 | 15.28 | 14.32 | 14.34 | 52,019 | -0.85(-5.60%) |
Aug 11, 2009 | 15.00 | 15.29 | 15.00 | 15.19 | 58,836 | +0.01(+0.07%) |
Aug 10, 2009 | 14.84 | 15.34 | 14.84 | 15.18 | 100,649 | +0.66(+4.55%) |
Aug 07, 2009 | 14.05 | 15.38 | 13.57 | 14.52 | 200,265 | +2.72(+23.05%) |
Aug 06, 2009 | 11.83 | 11.95 | 11.60 | 11.80 | 31,758 | +0.19(+1.63%) |
Aug 05, 2009 | 11.80 | 11.86 | 11.60 | 11.61 | 18,109 | -0.22(-1.85%) |
Aug 04, 2009 | 11.16 | 11.83 | 11.14 | 11.83 | 15,675 | +0.58(+5.16%) |