Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.09 | 11.18 | 9.690 | 9.740 | 677,460 | -1.52(-13.50%) |
Oct 29, 2009 | 12.08 | 12.44 | 11.02 | 11.26 | 492,774 | -0.44(-3.76%) |
Oct 28, 2009 | 12.66 | 12.66 | 11.52 | 11.70 | 280,239 | -0.96(-7.58%) |
Oct 27, 2009 | 13.63 | 13.74 | 12.53 | 12.66 | 402,249 | -1.04(-7.59%) |
Oct 26, 2009 | 14.33 | 14.75 | 13.65 | 13.70 | 278,847 | -0.60(-4.20%) |
Oct 23, 2009 | 14.19 | 14.39 | 13.79 | 14.30 | 299,403 | -0.28(-1.92%) |
Oct 22, 2009 | 14.44 | 14.86 | 14.04 | 14.58 | 171,544 | +0.15(+1.04%) |
Oct 21, 2009 | 13.97 | 14.83 | 13.97 | 14.43 | 434,522 | +0.44(+3.15%) |
Oct 20, 2009 | 13.80 | 14.09 | 13.77 | 13.99 | 141,753 | -0.11(-0.78%) |
Oct 19, 2009 | 13.84 | 14.19 | 13.63 | 14.10 | 209,951 | +0.24(+1.73%) |
Oct 16, 2009 | 13.91 | 14.19 | 13.49 | 13.86 | 175,796 | -0.24(-1.70%) |
Oct 15, 2009 | 14.07 | 14.30 | 13.88 | 14.10 | 118,194 | -0.08(-0.56%) |
Oct 14, 2009 | 13.39 | 14.27 | 13.39 | 14.18 | 365,714 | +0.96(+7.26%) |
Oct 13, 2009 | 13.19 | 13.29 | 12.58 | 13.22 | 191,622 | +0.05(+0.38%) |
Oct 12, 2009 | 13.22 | 13.39 | 12.95 | 13.17 | 220,797 | +0.12(+0.92%) |
Oct 09, 2009 | 12.84 | 13.17 | 12.84 | 13.05 | 217,069 | +0.16(+1.24%) |
Oct 08, 2009 | 12.77 | 13.40 | 12.37 | 12.89 | 430,286 | +0.20(+1.58%) |
Oct 07, 2009 | 12.96 | 13.08 | 12.33 | 12.69 | 114,131 | -0.31(-2.38%) |
Oct 06, 2009 | 12.81 | 13.21 | 12.66 | 13.00 | 164,827 | +0.34(+2.69%) |
Oct 05, 2009 | 12.51 | 12.84 | 12.22 | 12.66 | 148,483 | +0.37(+3.01%) |
Oct 02, 2009 | 12.18 | 12.45 | 11.91 | 12.29 | 233,759 | -0.02(-0.16%) |
Oct 01, 2009 | 12.47 | 12.54 | 12.15 | 12.31 | 283,238 | -0.37(-2.92%) |
Sep 30, 2009 | 13.24 | 13.33 | 12.55 | 12.68 | 258,912 | -0.49(-3.72%) |
Sep 29, 2009 | 13.09 | 13.34 | 13.06 | 13.17 | 128,140 | -0.01(-0.08%) |
Sep 28, 2009 | 12.84 | 13.32 | 12.84 | 13.18 | 331,320 | +0.47(+3.70%) |
Sep 25, 2009 | 12.45 | 12.72 | 12.41 | 12.71 | 197,302 | +0.17(+1.36%) |
Sep 24, 2009 | 13.17 | 13.24 | 12.44 | 12.54 | 310,424 | -0.51(-3.91%) |
Sep 23, 2009 | 13.66 | 13.74 | 12.90 | 13.05 | 309,034 | -0.61(-4.47%) |
Sep 22, 2009 | 13.63 | 13.82 | 13.42 | 13.66 | 322,516 | +0.21(+1.56%) |
Sep 21, 2009 | 13.09 | 13.67 | 12.94 | 13.45 | 290,401 | +0.24(+1.82%) |
Sep 18, 2009 | 14.10 | 14.10 | 13.08 | 13.21 | 342,310 | -0.79(-5.64%) |
Sep 17, 2009 | 14.78 | 14.78 | 13.90 | 14.00 | 374,709 | -0.73(-4.96%) |
Sep 16, 2009 | 14.81 | 14.92 | 14.68 | 14.73 | 344,953 | -0.09(-0.61%) |
Sep 15, 2009 | 14.59 | 14.95 | 14.41 | 14.82 | 439,208 | +0.34(+2.35%) |
Sep 14, 2009 | 14.02 | 14.55 | 13.88 | 14.48 | 202,831 | +0.36(+2.55%) |
Sep 11, 2009 | 14.04 | 14.72 | 13.93 | 14.12 | 320,016 | +0.07(+0.50%) |
Sep 10, 2009 | 13.39 | 14.40 | 13.35 | 14.05 | 380,504 | +0.61(+4.54%) |
Sep 09, 2009 | 12.70 | 13.74 | 12.62 | 13.44 | 217,299 | +0.67(+5.25%) |
Sep 08, 2009 | 12.80 | 13.12 | 12.57 | 12.77 | 183,163 | +0.22(+1.75%) |
Sep 04, 2009 | 12.48 | 12.70 | 12.15 | 12.55 | 143,659 | +0.07(+0.56%) |
Sep 03, 2009 | 12.59 | 12.70 | 12.02 | 12.48 | 155,540 | +0.03(+0.24%) |
Sep 02, 2009 | 12.37 | 12.74 | 12.00 | 12.45 | 509,920 | +0.06(+0.48%) |
Sep 01, 2009 | 12.62 | 13.75 | 12.28 | 12.39 | 521,089 | -0.11(-0.88%) |
Aug 31, 2009 | 13.29 | 13.38 | 12.37 | 12.50 | 330,942 | -0.82(-6.16%) |
Aug 28, 2009 | 13.38 | 13.67 | 13.25 | 13.32 | 265,272 | +0.07(+0.53%) |
Aug 27, 2009 | 13.55 | 13.59 | 12.72 | 13.25 | 285,391 | -0.24(-1.78%) |
Aug 26, 2009 | 13.25 | 13.68 | 13.12 | 13.49 | 256,774 | +0.21(+1.58%) |
Aug 25, 2009 | 13.17 | 13.41 | 12.86 | 13.28 | 484,412 | +0.23(+1.76%) |
Aug 24, 2009 | 13.35 | 13.38 | 12.95 | 13.05 | 264,306 | -0.26(-1.95%) |
Aug 21, 2009 | 13.38 | 13.56 | 13.03 | 13.31 | 401,218 | -0.01(-0.08%) |
Aug 20, 2009 | 13.11 | 13.42 | 12.98 | 13.32 | 144,359 | +0.20(+1.52%) |
Aug 19, 2009 | 12.58 | 13.18 | 12.32 | 13.12 | 186,743 | +0.27(+2.10%) |
Aug 18, 2009 | 12.39 | 13.01 | 12.09 | 12.85 | 218,215 | +0.95(+7.98%) |
Aug 17, 2009 | 12.66 | 12.76 | 11.74 | 11.90 | 389,388 | -1.12(-8.60%) |
Aug 14, 2009 | 13.73 | 13.93 | 12.74 | 13.02 | 332,452 | -0.78(-5.65%) |
Aug 13, 2009 | 13.76 | 13.90 | 13.20 | 13.80 | 245,572 | +0.18(+1.32%) |
Aug 12, 2009 | 13.19 | 13.84 | 13.18 | 13.62 | 282,793 | +0.48(+3.65%) |
Aug 11, 2009 | 14.02 | 14.02 | 13.00 | 13.14 | 250,289 | -1.03(-7.27%) |
Aug 10, 2009 | 13.95 | 14.68 | 13.85 | 14.17 | 212,276 | +0.00(+0.00%) |
Aug 07, 2009 | 13.82 | 14.42 | 13.66 | 14.17 | 235,675 | +0.67(+4.96%) |
Aug 06, 2009 | 13.93 | 14.10 | 13.43 | 13.50 | 279,925 | -0.31(-2.24%) |
Aug 05, 2009 | 13.91 | 14.26 | 13.58 | 13.81 | 388,536 | -0.12(-0.86%) |
Aug 04, 2009 | 13.79 | 14.33 | 13.59 | 13.93 | 511,342 | -0.04(-0.29%) |