Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.41 | 13.41 | 13.14 | 13.14 | 13,369 | -0.25(-1.87%) |
Oct 29, 2009 | 13.53 | 13.53 | 13.34 | 13.39 | 8,166 | -0.11(-0.81%) |
Oct 28, 2009 | 13.62 | 13.62 | 13.47 | 13.50 | 48,127 | +0.03(+0.22%) |
Oct 27, 2009 | 13.68 | 13.68 | 13.47 | 13.47 | 43,720 | -0.21(-1.54%) |
Oct 26, 2009 | 13.80 | 13.80 | 13.62 | 13.68 | 15,665 | +0.06(+0.44%) |
Oct 23, 2009 | 13.78 | 13.82 | 13.61 | 13.62 | 10,287 | -0.03(-0.22%) |
Oct 22, 2009 | 13.75 | 13.96 | 13.65 | 13.65 | 14,100 | -0.10(-0.73%) |
Oct 21, 2009 | 13.66 | 14.12 | 13.66 | 13.75 | 6,800 | +0.10(+0.73%) |
Oct 20, 2009 | 13.64 | 13.68 | 13.60 | 13.65 | 15,070 | +0.04(+0.29%) |
Oct 19, 2009 | 13.69 | 13.69 | 13.61 | 13.61 | 1,400 | -0.08(-0.58%) |
Oct 16, 2009 | 13.76 | 13.88 | 13.69 | 13.69 | 14,900 | -0.19(-1.37%) |
Oct 15, 2009 | 13.60 | 13.88 | 13.35 | 13.88 | 11,357 | +0.28(+2.06%) |
Oct 14, 2009 | 13.61 | 13.65 | 13.60 | 13.60 | 12,295 | -0.11(-0.80%) |
Oct 13, 2009 | 13.61 | 13.86 | 13.60 | 13.71 | 9,580 | +0.03(+0.22%) |
Oct 12, 2009 | 13.70 | 13.71 | 13.65 | 13.68 | 15,563 | +0.01(+0.07%) |
Oct 09, 2009 | 13.88 | 13.91 | 13.50 | 13.67 | 22,323 | -0.25(-1.80%) |
Oct 08, 2009 | 13.94 | 13.95 | 13.91 | 13.92 | 6,554 | +0.08(+0.58%) |
Oct 07, 2009 | 13.91 | 13.97 | 13.73 | 13.84 | 15,435 | -0.08(-0.59%) |
Oct 06, 2009 | 13.97 | 13.97 | 13.91 | 13.92 | 2,767 | -0.06(-0.40%) |
Oct 05, 2009 | 14.60 | 14.60 | 13.86 | 13.98 | 6,211 | +0.07(+0.49%) |
Oct 02, 2009 | 13.80 | 13.98 | 13.80 | 13.91 | 19,818 | +0.01(+0.07%) |
Oct 01, 2009 | 13.87 | 13.93 | 13.87 | 13.90 | 5,799 | +0.03(+0.22%) |
Sep 30, 2009 | 13.87 | 13.94 | 13.83 | 13.87 | 15,980 | -0.06(-0.43%) |
Sep 29, 2009 | 13.86 | 13.95 | 13.74 | 13.93 | 23,462 | -0.00(-0.02%) |
Sep 28, 2009 | 13.85 | 13.95 | 13.85 | 13.93 | 31,958 | +0.01(+0.09%) |
Sep 25, 2009 | 13.66 | 13.92 | 13.66 | 13.92 | 33,434 | +0.27(+1.98%) |
Sep 24, 2009 | 13.67 | 13.78 | 13.65 | 13.65 | 7,679 | -0.02(-0.15%) |
Sep 23, 2009 | 13.82 | 13.89 | 13.62 | 13.67 | 13,157 | -0.08(-0.58%) |
Sep 22, 2009 | 13.74 | 13.75 | 13.58 | 13.75 | 22,941 | +0.13(+0.95%) |
Sep 21, 2009 | 13.63 | 13.63 | 13.53 | 13.62 | 15,055 | +0.02(+0.15%) |
Sep 18, 2009 | 13.58 | 13.60 | 13.49 | 13.60 | 9,006 | +0.08(+0.59%) |
Sep 17, 2009 | 13.47 | 13.53 | 13.45 | 13.52 | 17,208 | +0.05(+0.37%) |
Sep 16, 2009 | 13.38 | 13.50 | 13.38 | 13.47 | 6,288 | +0.09(+0.67%) |
Sep 15, 2009 | 13.14 | 13.38 | 13.14 | 13.38 | 5,227 | +0.13(+0.98%) |
Sep 14, 2009 | 13.28 | 13.37 | 13.24 | 13.25 | 3,800 | -0.11(-0.82%) |
Sep 11, 2009 | 13.37 | 13.37 | 13.22 | 13.36 | 10,931 | +0.08(+0.59%) |
Sep 10, 2009 | 13.45 | 13.45 | 13.28 | 13.28 | 21,617 | -0.09(-0.65%) |
Sep 09, 2009 | 13.21 | 13.48 | 13.21 | 13.37 | 12,060 | +0.15(+1.12%) |
Sep 08, 2009 | 13.06 | 13.23 | 13.06 | 13.22 | 9,903 | +0.71(+5.67%) |
Sep 04, 2009 | 13.08 | 13.21 | 12.51 | 12.51 | 17,084 | +0.01(+0.08%) |
Sep 03, 2009 | 13.19 | 13.22 | 12.50 | 12.50 | 11,800 | -0.69(-5.24%) |
Sep 02, 2009 | 13.11 | 13.20 | 13.05 | 13.19 | 14,999 | +0.08(+0.62%) |
Sep 01, 2009 | 12.99 | 13.18 | 12.99 | 13.11 | 33,137 | +0.16(+1.24%) |
Aug 31, 2009 | 12.91 | 12.95 | 12.88 | 12.95 | 11,900 | +0.04(+0.31%) |
Aug 28, 2009 | 12.90 | 13.00 | 12.88 | 12.91 | 16,515 | +0.01(+0.08%) |
Aug 27, 2009 | 13.00 | 13.00 | 12.90 | 12.90 | 24,167 | -0.06(-0.46%) |
Aug 26, 2009 | 12.83 | 12.99 | 12.83 | 12.96 | 13,504 | +0.06(+0.47%) |
Aug 25, 2009 | 12.81 | 13.26 | 12.81 | 12.90 | 17,533 | +0.02(+0.16%) |
Aug 24, 2009 | 12.91 | 12.92 | 12.87 | 12.88 | 18,230 | +0.01(+0.08%) |
Aug 21, 2009 | 12.93 | 12.94 | 12.76 | 12.87 | 15,616 | +0.11(+0.86%) |
Aug 20, 2009 | 12.72 | 12.81 | 12.67 | 12.76 | 7,405 | +0.02(+0.16%) |
Aug 19, 2009 | 12.65 | 12.80 | 12.65 | 12.74 | 6,370 | +0.03(+0.24%) |
Aug 18, 2009 | 12.67 | 12.80 | 12.67 | 12.71 | 9,069 | +0.03(+0.24%) |
Aug 17, 2009 | 12.91 | 12.91 | 12.66 | 12.68 | 12,273 | -0.03(-0.24%) |
Aug 14, 2009 | 12.65 | 12.75 | 12.65 | 12.71 | 6,600 | +0.06(+0.47%) |
Aug 13, 2009 | 12.63 | 12.71 | 12.63 | 12.65 | 7,814 | +0.02(+0.16%) |
Aug 12, 2009 | 12.65 | 12.68 | 12.61 | 12.63 | 16,791 | -0.02(-0.16%) |
Aug 11, 2009 | 12.72 | 12.72 | 12.63 | 12.65 | 7,459 | -0.01(-0.08%) |
Aug 10, 2009 | 12.73 | 12.75 | 12.66 | 12.66 | 6,499 | +0.01(+0.08%) |
Aug 07, 2009 | 12.63 | 12.73 | 12.60 | 12.65 | 10,588 | +0.02(+0.16%) |
Aug 06, 2009 | 12.73 | 12.73 | 12.63 | 12.63 | 2,865 | +0.00(+0.00%) |
Aug 05, 2009 | 12.74 | 12.75 | 12.63 | 12.63 | 31,147 | -0.08(-0.63%) |
Aug 04, 2009 | 12.73 | 12.74 | 12.67 | 12.71 | 14,391 | -0.02(-0.16%) |