Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.62 | 13.74 | 13.46 | 13.68 | 348,863 | -0.04(-0.30%) |
Oct 29, 2009 | 13.72 | 13.81 | 13.63 | 13.72 | 155,544 | +0.07(+0.50%) |
Oct 28, 2009 | 13.92 | 13.92 | 13.64 | 13.66 | 123,324 | -0.36(-2.54%) |
Oct 27, 2009 | 13.85 | 14.08 | 13.75 | 14.01 | 141,767 | +0.23(+1.64%) |
Oct 26, 2009 | 14.06 | 14.23 | 13.77 | 13.79 | 244,395 | -0.37(-2.61%) |
Oct 23, 2009 | 14.23 | 14.25 | 14.12 | 14.16 | 267,893 | -0.24(-1.67%) |
Oct 22, 2009 | 14.05 | 14.40 | 13.96 | 14.40 | 239,393 | +0.27(+1.94%) |
Oct 21, 2009 | 14.28 | 14.40 | 14.08 | 14.12 | 100,837 | -0.10(-0.72%) |
Oct 20, 2009 | 14.16 | 14.22 | 14.12 | 14.22 | 150,155 | +0.03(+0.24%) |
Oct 19, 2009 | 14.31 | 14.39 | 14.11 | 14.19 | 138,836 | -0.20(-1.38%) |
Oct 16, 2009 | 14.18 | 14.44 | 14.18 | 14.39 | 166,396 | +0.06(+0.43%) |
Oct 15, 2009 | 14.18 | 14.39 | 14.18 | 14.33 | 197,886 | +0.05(+0.34%) |
Oct 14, 2009 | 14.36 | 14.44 | 14.26 | 14.28 | 200,065 | -0.04(-0.29%) |
Oct 13, 2009 | 14.33 | 14.44 | 14.18 | 14.32 | 190,184 | -0.09(-0.62%) |
Oct 12, 2009 | 14.38 | 14.44 | 14.25 | 14.41 | 184,903 | +0.23(+1.64%) |
Oct 09, 2009 | 14.03 | 14.27 | 14.03 | 14.18 | 231,730 | +0.10(+0.73%) |
Oct 08, 2009 | 14.04 | 14.26 | 14.01 | 14.07 | 164,854 | +0.01(+0.05%) |
Oct 07, 2009 | 13.92 | 14.14 | 13.79 | 14.07 | 117,672 | +0.07(+0.49%) |
Oct 06, 2009 | 13.85 | 14.05 | 13.85 | 14.00 | 130,065 | +0.15(+1.09%) |
Oct 05, 2009 | 13.92 | 13.92 | 13.75 | 13.85 | 278,026 | +0.03(+0.25%) |
Oct 02, 2009 | 13.93 | 14.16 | 13.77 | 13.81 | 254,280 | -0.23(-1.61%) |
Oct 01, 2009 | 14.01 | 14.15 | 13.84 | 14.04 | 288,123 | +0.09(+0.64%) |
Sep 30, 2009 | 14.24 | 14.24 | 13.79 | 13.95 | 728,706 | -0.14(-0.97%) |
Sep 29, 2009 | 14.22 | 14.33 | 14.07 | 14.09 | 226,709 | -0.19(-1.34%) |
Sep 28, 2009 | 14.13 | 14.35 | 14.08 | 14.28 | 345,358 | +0.15(+1.07%) |
Sep 25, 2009 | 14.04 | 14.18 | 14.04 | 14.13 | 578,066 | -0.01(-0.05%) |
Sep 24, 2009 | 14.31 | 14.31 | 13.99 | 14.14 | 153,810 | -0.12(-0.82%) |
Sep 23, 2009 | 14.31 | 14.38 | 14.18 | 14.25 | 257,434 | -0.03(-0.24%) |
Sep 22, 2009 | 14.17 | 14.34 | 14.07 | 14.29 | 201,001 | +0.18(+1.31%) |
Sep 21, 2009 | 13.83 | 14.14 | 13.48 | 14.10 | 250,199 | +0.13(+0.93%) |
Sep 18, 2009 | 14.29 | 14.38 | 13.92 | 13.97 | 315,675 | -0.24(-1.69%) |
Sep 17, 2009 | 14.28 | 14.36 | 14.11 | 14.21 | 154,863 | -0.01(-0.10%) |
Sep 16, 2009 | 14.07 | 14.29 | 13.95 | 14.22 | 104,789 | +0.18(+1.32%) |
Sep 15, 2009 | 14.31 | 14.36 | 13.98 | 14.04 | 230,729 | -0.20(-1.39%) |
Sep 14, 2009 | 14.02 | 14.27 | 14.02 | 14.24 | 156,556 | -0.10(-0.72%) |
Sep 11, 2009 | 14.35 | 14.38 | 14.25 | 14.34 | 195,749 | -0.02(-0.14%) |
Sep 10, 2009 | 14.31 | 14.40 | 14.16 | 14.36 | 212,638 | +0.07(+0.48%) |
Sep 09, 2009 | 14.03 | 14.30 | 14.02 | 14.29 | 192,716 | +0.10(+0.72%) |
Sep 08, 2009 | 14.22 | 14.38 | 14.09 | 14.19 | 123,928 | +0.04(+0.29%) |
Sep 04, 2009 | 14.03 | 14.15 | 13.87 | 14.15 | 200,662 | +0.17(+1.22%) |
Sep 03, 2009 | 13.90 | 14.03 | 13.75 | 13.98 | 179,460 | +0.01(+0.10%) |
Sep 02, 2009 | 13.89 | 14.16 | 13.73 | 13.96 | 425,142 | +0.05(+0.39%) |
Sep 01, 2009 | 13.78 | 14.38 | 13.74 | 13.91 | 341,965 | +0.20(+1.45%) |
Aug 31, 2009 | 13.88 | 13.88 | 13.53 | 13.71 | 233,155 | -0.07(-0.50%) |
Aug 28, 2009 | 14.02 | 14.04 | 13.70 | 13.78 | 191,657 | -0.09(-0.64%) |
Aug 27, 2009 | 13.77 | 13.96 | 13.51 | 13.87 | 171,520 | +0.23(+1.71%) |
Aug 26, 2009 | 13.88 | 13.93 | 13.49 | 13.64 | 191,818 | -0.18(-1.34%) |
Aug 25, 2009 | 13.73 | 13.99 | 13.73 | 13.82 | 132,710 | +0.06(+0.45%) |
Aug 24, 2009 | 13.83 | 13.89 | 13.58 | 13.76 | 184,529 | +0.01(+0.05%) |
Aug 21, 2009 | 13.57 | 13.86 | 13.46 | 13.75 | 155,572 | +0.34(+2.50%) |
Aug 20, 2009 | 13.26 | 13.50 | 13.26 | 13.42 | 87,512 | +0.01(+0.10%) |
Aug 19, 2009 | 13.02 | 13.40 | 13.02 | 13.40 | 170,648 | +0.21(+1.56%) |
Aug 18, 2009 | 13.18 | 13.29 | 13.14 | 13.20 | 164,025 | -0.06(-0.46%) |
Aug 17, 2009 | 13.37 | 13.46 | 13.16 | 13.26 | 290,684 | -0.25(-1.88%) |
Aug 14, 2009 | 13.48 | 13.83 | 13.40 | 13.51 | 415,101 | +0.11(+0.82%) |
Aug 13, 2009 | 13.20 | 13.46 | 13.04 | 13.40 | 279,432 | +0.22(+1.66%) |
Aug 12, 2009 | 13.55 | 13.55 | 12.70 | 13.18 | 374,571 | +0.38(+3.00%) |
Aug 11, 2009 | 12.75 | 12.86 | 12.64 | 12.80 | 176,354 | -0.03(-0.21%) |
Aug 10, 2009 | 13.22 | 13.22 | 12.77 | 12.83 | 340,782 | -0.35(-2.65%) |
Aug 07, 2009 | 13.01 | 13.28 | 13.01 | 13.18 | 561,626 | +0.24(+1.85%) |
Aug 06, 2009 | 12.53 | 12.97 | 12.53 | 12.94 | 444,237 | +0.37(+2.94%) |
Aug 05, 2009 | 12.59 | 12.66 | 12.41 | 12.57 | 741,939 | +0.07(+0.55%) |
Aug 04, 2009 | 12.40 | 12.62 | 12.32 | 12.50 | 233,678 | +0.16(+1.28%) |