Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.93 | 12.93 | 12.45 | 12.46 | 29,832 | -0.43(-3.35%) |
Oct 29, 2009 | 12.62 | 12.95 | 12.58 | 12.90 | 150,971 | +0.20(+1.59%) |
Oct 28, 2009 | 13.16 | 13.17 | 12.69 | 12.69 | 24,000 | -0.46(-3.49%) |
Oct 27, 2009 | 13.41 | 13.42 | 13.12 | 13.15 | 25,864 | -0.25(-1.85%) |
Oct 26, 2009 | 13.65 | 13.82 | 13.36 | 13.40 | 21,790 | -0.17(-1.22%) |
Oct 23, 2009 | 13.62 | 13.98 | 13.57 | 13.57 | 15,945 | -0.36(-2.57%) |
Oct 22, 2009 | 13.94 | 14.02 | 13.70 | 13.92 | 23,194 | -0.05(-0.33%) |
Oct 21, 2009 | 14.09 | 14.30 | 13.96 | 13.97 | 15,408 | -0.11(-0.78%) |
Oct 20, 2009 | 13.96 | 14.25 | 13.96 | 14.08 | 20,251 | -0.09(-0.65%) |
Oct 19, 2009 | 13.96 | 14.18 | 13.87 | 14.17 | 14,833 | +0.23(+1.65%) |
Oct 16, 2009 | 14.05 | 14.05 | 13.83 | 13.94 | 12,462 | -0.20(-1.42%) |
Oct 15, 2009 | 14.24 | 14.24 | 14.05 | 14.14 | 17,834 | -0.20(-1.41%) |
Oct 14, 2009 | 14.39 | 14.39 | 14.14 | 14.35 | 11,976 | +0.18(+1.30%) |
Oct 13, 2009 | 14.38 | 14.38 | 14.09 | 14.16 | 11,746 | -0.19(-1.35%) |
Oct 12, 2009 | 14.43 | 14.47 | 14.28 | 14.36 | 15,837 | +0.21(+1.50%) |
Oct 09, 2009 | 13.80 | 14.14 | 13.80 | 14.14 | 12,672 | +0.31(+2.26%) |
Oct 08, 2009 | 13.84 | 13.93 | 13.76 | 13.83 | 11,077 | +0.08(+0.60%) |
Oct 07, 2009 | 13.75 | 13.79 | 13.66 | 13.75 | 16,283 | +0.02(+0.13%) |
Oct 06, 2009 | 13.60 | 13.82 | 13.60 | 13.73 | 13,724 | +0.28(+2.12%) |
Oct 05, 2009 | 13.30 | 13.49 | 13.30 | 13.45 | 13,363 | +0.21(+1.60%) |
Oct 02, 2009 | 13.23 | 13.53 | 13.22 | 13.23 | 19,754 | -0.15(-1.15%) |
Oct 01, 2009 | 14.08 | 14.08 | 13.39 | 13.39 | 35,177 | -0.77(-5.42%) |
Sep 30, 2009 | 14.24 | 14.33 | 13.97 | 14.16 | 18,950 | +0.01(+0.09%) |
Sep 29, 2009 | 14.13 | 14.27 | 14.09 | 14.14 | 10,707 | +0.00(+0.00%) |
Sep 28, 2009 | 14.01 | 14.20 | 14.01 | 14.14 | 9,061 | +0.12(+0.85%) |
Sep 25, 2009 | 14.00 | 14.09 | 13.91 | 14.02 | 9,943 | -0.07(-0.46%) |
Sep 24, 2009 | 14.59 | 14.59 | 13.99 | 14.09 | 19,630 | -0.39(-2.72%) |
Sep 23, 2009 | 14.74 | 14.75 | 14.47 | 14.48 | 35,555 | -0.19(-1.31%) |
Sep 22, 2009 | 14.71 | 14.78 | 14.62 | 14.68 | 22,104 | +0.12(+0.81%) |
Sep 21, 2009 | 14.56 | 14.59 | 14.34 | 14.56 | 16,968 | -0.09(-0.63%) |
Sep 18, 2009 | 14.77 | 14.77 | 14.56 | 14.65 | 7,813 | +0.07(+0.50%) |
Sep 17, 2009 | 14.50 | 14.79 | 14.46 | 14.58 | 15,773 | +0.06(+0.45%) |
Sep 16, 2009 | 14.20 | 14.54 | 14.20 | 14.51 | 18,120 | +0.29(+2.06%) |
Sep 15, 2009 | 13.91 | 14.24 | 13.91 | 14.22 | 13,350 | +0.28(+2.04%) |
Sep 14, 2009 | 13.94 | 13.97 | 13.75 | 13.93 | 14,616 | -0.04(-0.26%) |
Sep 11, 2009 | 14.14 | 14.24 | 13.89 | 13.97 | 12,898 | -0.23(-1.63%) |
Sep 10, 2009 | 14.02 | 14.23 | 13.95 | 14.20 | 19,200 | +0.30(+2.19%) |
Sep 09, 2009 | 13.70 | 14.02 | 13.70 | 13.90 | 41,884 | +0.12(+0.87%) |
Sep 08, 2009 | 13.40 | 13.79 | 13.40 | 13.78 | 35,971 | +0.44(+3.32%) |
Sep 04, 2009 | 13.03 | 13.33 | 13.03 | 13.33 | 7,858 | +0.41(+3.18%) |
Sep 03, 2009 | 12.83 | 12.94 | 12.79 | 12.92 | 9,786 | +0.15(+1.15%) |
Sep 02, 2009 | 12.65 | 12.83 | 12.61 | 12.78 | 11,463 | +0.06(+0.45%) |
Sep 01, 2009 | 13.09 | 13.25 | 12.67 | 12.72 | 20,804 | -0.40(-3.02%) |
Aug 31, 2009 | 13.35 | 13.35 | 13.05 | 13.12 | 17,304 | -0.32(-2.39%) |
Aug 28, 2009 | 13.42 | 13.61 | 13.36 | 13.44 | 13,679 | +0.13(+0.99%) |
Aug 27, 2009 | 13.32 | 13.32 | 13.00 | 13.30 | 43,127 | +0.04(+0.32%) |
Aug 26, 2009 | 13.23 | 13.30 | 13.14 | 13.26 | 19,782 | +0.11(+0.84%) |
Aug 25, 2009 | 13.16 | 13.28 | 13.15 | 13.15 | 56,125 | -0.04(-0.28%) |
Aug 24, 2009 | 13.28 | 13.40 | 13.17 | 13.19 | 13,651 | -0.05(-0.34%) |
Aug 21, 2009 | 13.29 | 13.33 | 13.06 | 13.23 | 38,455 | +0.10(+0.77%) |
Aug 20, 2009 | 12.87 | 13.24 | 12.87 | 13.13 | 18,413 | +0.09(+0.69%) |
Aug 19, 2009 | 12.82 | 13.05 | 12.69 | 13.04 | 16,697 | +0.03(+0.23%) |
Aug 18, 2009 | 12.92 | 13.12 | 12.92 | 13.01 | 18,884 | +0.17(+1.36%) |
Aug 17, 2009 | 12.99 | 12.99 | 12.82 | 12.84 | 18,942 | -0.57(-4.25%) |
Aug 14, 2009 | 13.64 | 13.64 | 13.30 | 13.41 | 24,577 | -0.17(-1.23%) |
Aug 13, 2009 | 13.71 | 13.71 | 13.48 | 13.58 | 24,637 | -0.08(-0.60%) |
Aug 12, 2009 | 13.45 | 13.75 | 13.45 | 13.66 | 30,047 | +0.15(+1.09%) |
Aug 11, 2009 | 13.78 | 13.78 | 13.45 | 13.51 | 17,517 | -0.26(-1.87%) |
Aug 10, 2009 | 13.65 | 13.84 | 13.65 | 13.77 | 52,930 | +0.04(+0.27%) |
Aug 07, 2009 | 13.97 | 13.97 | 13.61 | 13.73 | 33,188 | +0.09(+0.67%) |
Aug 06, 2009 | 14.02 | 14.02 | 13.57 | 13.64 | 22,837 | -0.16(-1.13%) |
Aug 05, 2009 | 13.89 | 13.89 | 13.68 | 13.80 | 36,018 | -0.09(-0.66%) |
Aug 04, 2009 | 13.76 | 14.00 | 13.76 | 13.89 | 12,506 | -0.04(-0.26%) |