Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.92 | 23.92 | 20.25 | 20.70 | 12,798 | -2.08(-9.13%) |
Oct 29, 2009 | 22.11 | 23.86 | 21.85 | 22.78 | 11,899 | +0.77(+3.50%) |
Oct 28, 2009 | 24.05 | 24.80 | 21.85 | 22.01 | 21,373 | -1.79(-7.52%) |
Oct 27, 2009 | 23.70 | 24.08 | 23.48 | 23.80 | 5,462 | +0.15(+0.63%) |
Oct 26, 2009 | 24.19 | 24.78 | 23.05 | 23.65 | 21,705 | -1.11(-4.48%) |
Oct 23, 2009 | 24.56 | 24.95 | 24.50 | 24.76 | 23,088 | +0.96(+4.03%) |
Oct 22, 2009 | 21.70 | 23.84 | 21.26 | 23.80 | 13,153 | +2.50(+11.74%) |
Oct 21, 2009 | 21.90 | 21.90 | 20.82 | 21.30 | 8,311 | -0.50(-2.29%) |
Oct 20, 2009 | 21.12 | 21.80 | 21.12 | 21.80 | 7,170 | +0.80(+3.81%) |
Oct 19, 2009 | 21.68 | 21.68 | 19.88 | 21.00 | 8,579 | +0.46(+2.24%) |
Oct 16, 2009 | 20.47 | 20.54 | 19.75 | 20.54 | 8,267 | +0.19(+0.93%) |
Oct 15, 2009 | 20.10 | 20.45 | 20.07 | 20.35 | 4,558 | +0.27(+1.34%) |
Oct 14, 2009 | 19.44 | 20.20 | 19.10 | 20.08 | 8,203 | +0.58(+2.98%) |
Oct 13, 2009 | 19.99 | 19.99 | 19.50 | 19.50 | 4,315 | -0.39(-1.94%) |
Oct 12, 2009 | 20.00 | 20.50 | 19.77 | 19.89 | 6,011 | -0.11(-0.57%) |
Oct 09, 2009 | 19.93 | 20.44 | 19.45 | 20.00 | 6,267 | +0.63(+3.25%) |
Oct 08, 2009 | 18.75 | 19.75 | 18.75 | 19.37 | 9,840 | +0.72(+3.87%) |
Oct 07, 2009 | 18.20 | 18.75 | 18.20 | 18.65 | 5,060 | +0.65(+3.60%) |
Oct 06, 2009 | 20.36 | 20.54 | 17.55 | 18.00 | 29,646 | -2.22(-10.97%) |
Oct 05, 2009 | 19.55 | 20.80 | 19.51 | 20.22 | 15,962 | +0.72(+3.69%) |
Oct 02, 2009 | 19.45 | 19.97 | 19.38 | 19.50 | 9,849 | +0.05(+0.26%) |
Oct 01, 2009 | 19.99 | 19.99 | 18.80 | 19.45 | 23,094 | -0.44(-2.21%) |
Sep 30, 2009 | 18.65 | 19.95 | 18.53 | 19.89 | 14,063 | +1.28(+6.88%) |
Sep 29, 2009 | 18.50 | 18.80 | 18.40 | 18.61 | 4,396 | +0.21(+1.14%) |
Sep 28, 2009 | 17.90 | 18.40 | 17.50 | 18.40 | 11,949 | +0.81(+4.60%) |
Sep 25, 2009 | 17.61 | 17.61 | 17.59 | 17.59 | 550 | -0.04(-0.23%) |
Sep 24, 2009 | 17.53 | 17.90 | 17.39 | 17.63 | 4,500 | -0.32(-1.78%) |
Sep 23, 2009 | 18.48 | 18.48 | 17.20 | 17.95 | 13,235 | -0.07(-0.39%) |
Sep 22, 2009 | 18.09 | 18.24 | 18.02 | 18.02 | 10,542 | +0.11(+0.59%) |
Sep 21, 2009 | 17.10 | 18.50 | 17.10 | 17.91 | 11,689 | +0.26(+1.49%) |
Sep 18, 2009 | 17.79 | 17.79 | 16.88 | 17.65 | 10,455 | +1.15(+6.97%) |
Sep 17, 2009 | 18.41 | 18.80 | 16.20 | 16.50 | 37,663 | -1.89(-10.28%) |
Sep 16, 2009 | 17.55 | 19.50 | 17.55 | 18.39 | 17,417 | +1.14(+6.61%) |
Sep 15, 2009 | 15.48 | 17.48 | 15.19 | 17.25 | 29,169 | +2.36(+15.82%) |
Sep 14, 2009 | 13.65 | 15.25 | 13.65 | 14.89 | 14,030 | +1.38(+10.24%) |
Sep 11, 2009 | 12.75 | 13.80 | 12.65 | 13.51 | 6,052 | +0.96(+7.65%) |
Sep 10, 2009 | 13.00 | 13.00 | 12.55 | 12.55 | 2,443 | -0.66(-5.00%) |
Sep 09, 2009 | 14.00 | 14.00 | 13.21 | 13.21 | 2,800 | -0.43(-3.15%) |
Sep 08, 2009 | 13.50 | 13.65 | 13.35 | 13.64 | 3,500 | +0.29(+2.17%) |
Sep 04, 2009 | 13.37 | 13.99 | 13.35 | 13.35 | 11,341 | +0.24(+1.83%) |
Sep 03, 2009 | 13.00 | 13.35 | 13.00 | 13.11 | 2,000 | +0.41(+3.23%) |
Sep 02, 2009 | 12.95 | 12.95 | 12.70 | 12.70 | 900 | +0.10(+0.79%) |
Sep 01, 2009 | 12.65 | 13.26 | 12.40 | 12.60 | 7,760 | +0.41(+3.41%) |
Aug 31, 2009 | 12.00 | 12.44 | 12.00 | 12.19 | 2,088 | +0.19(+1.54%) |
Aug 28, 2009 | 11.68 | 12.00 | 11.68 | 12.00 | 1,290 | +0.10(+0.84%) |
Aug 27, 2009 | 12.28 | 12.28 | 11.90 | 11.90 | 1,610 | -0.50(-4.03%) |
Aug 26, 2009 | 11.51 | 12.40 | 11.51 | 12.40 | 16,318 | +0.68(+5.80%) |
Aug 25, 2009 | 11.60 | 11.98 | 11.60 | 11.72 | 1,300 | +0.08(+0.69%) |
Aug 24, 2009 | 12.17 | 12.17 | 11.47 | 11.64 | 2,772 | +0.16(+1.41%) |
Aug 21, 2009 | 11.45 | 11.51 | 11.42 | 11.48 | 2,732 | +0.03(+0.24%) |
Aug 20, 2009 | 11.60 | 11.60 | 11.45 | 11.45 | 400 | +0.00(+0.00%) |
Aug 19, 2009 | 11.45 | 11.45 | 11.45 | 11.45 | 100 | +0.00(+0.00%) |
Aug 18, 2009 | 11.45 | 11.45 | 11.45 | 11.45 | 500 | +0.00(+0.00%) |
Aug 17, 2009 | 11.26 | 11.75 | 11.26 | 11.45 | 1,800 | -0.30(-2.55%) |
Aug 14, 2009 | 12.00 | 12.05 | 11.60 | 11.75 | 4,150 | -0.25(-2.08%) |
Aug 13, 2009 | 12.20 | 12.20 | 11.90 | 12.00 | 8,200 | -0.21(-1.72%) |
Aug 12, 2009 | 11.77 | 12.49 | 11.70 | 12.21 | 18,937 | +1.21(+11.00%) |
Aug 11, 2009 | 11.09 | 11.88 | 11.00 | 11.00 | 10,115 | +0.00(+0.00%) |
Aug 10, 2009 | 10.05 | 11.00 | 10.01 | 11.00 | 8,300 | +0.97(+9.67%) |
Aug 07, 2009 | 9.920 | 10.19 | 9.910 | 10.03 | 8,005 | +0.01(+0.10%) |
Aug 06, 2009 | 10.01 | 10.10 | 10.00 | 10.02 | 4,542 | +0.00(+0.00%) |
Aug 05, 2009 | 9.910 | 10.24 | 9.910 | 10.02 | 6,258 | +0.00(+0.00%) |
Aug 04, 2009 | 10.25 | 10.25 | 10.00 | 10.02 | 3,100 | -0.23(-2.24%) |