Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.89 | 14.14 | 13.71 | 13.75 | 514,696 | -0.25(-1.79%) |
Oct 29, 2009 | 13.99 | 14.08 | 13.86 | 14.00 | 238,180 | +0.10(+0.69%) |
Oct 28, 2009 | 14.22 | 14.30 | 13.89 | 13.91 | 391,714 | -0.29(-2.05%) |
Oct 27, 2009 | 14.18 | 14.31 | 13.99 | 14.20 | 356,882 | +0.03(+0.21%) |
Oct 26, 2009 | 14.20 | 14.50 | 14.07 | 14.17 | 211,019 | +0.02(+0.17%) |
Oct 23, 2009 | 14.29 | 14.72 | 14.06 | 14.15 | 357,586 | -0.51(-3.49%) |
Oct 22, 2009 | 14.64 | 14.74 | 14.52 | 14.66 | 236,136 | +0.07(+0.45%) |
Oct 21, 2009 | 14.16 | 14.81 | 14.16 | 14.59 | 680,515 | +0.43(+3.07%) |
Oct 20, 2009 | 14.26 | 14.28 | 14.03 | 14.16 | 151,976 | -0.14(-0.96%) |
Oct 19, 2009 | 14.19 | 14.32 | 14.11 | 14.30 | 231,756 | +0.12(+0.84%) |
Oct 16, 2009 | 14.15 | 14.25 | 14.01 | 14.18 | 305,190 | -0.05(-0.38%) |
Oct 15, 2009 | 14.11 | 14.23 | 14.08 | 14.23 | 267,592 | +0.06(+0.42%) |
Oct 14, 2009 | 14.18 | 14.23 | 14.09 | 14.17 | 274,070 | +0.07(+0.51%) |
Oct 13, 2009 | 14.17 | 14.24 | 14.02 | 14.10 | 189,112 | -0.09(-0.63%) |
Oct 12, 2009 | 14.13 | 14.25 | 13.68 | 14.19 | 290,844 | +0.25(+1.79%) |
Oct 09, 2009 | 13.66 | 13.99 | 13.61 | 13.94 | 592,250 | +0.32(+2.32%) |
Oct 08, 2009 | 13.56 | 13.72 | 13.50 | 13.62 | 381,686 | +0.13(+0.97%) |
Oct 07, 2009 | 13.43 | 13.56 | 13.28 | 13.49 | 150,350 | -0.04(-0.26%) |
Oct 06, 2009 | 13.29 | 13.53 | 13.22 | 13.53 | 167,076 | +0.28(+2.11%) |
Oct 05, 2009 | 13.24 | 13.26 | 13.07 | 13.25 | 715,152 | +0.07(+0.54%) |
Oct 02, 2009 | 13.10 | 13.25 | 13.07 | 13.18 | 396,525 | +0.03(+0.23%) |
Oct 01, 2009 | 13.42 | 13.48 | 13.12 | 13.15 | 360,352 | -0.34(-2.52%) |
Sep 30, 2009 | 13.64 | 13.69 | 13.32 | 13.49 | 444,702 | -0.17(-1.22%) |
Sep 29, 2009 | 13.91 | 14.09 | 13.65 | 13.65 | 335,089 | -0.29(-2.05%) |
Sep 28, 2009 | 13.90 | 14.08 | 13.81 | 13.94 | 214,094 | +0.08(+0.56%) |
Sep 25, 2009 | 13.91 | 14.09 | 13.83 | 13.86 | 164,407 | -0.13(-0.94%) |
Sep 24, 2009 | 14.14 | 14.18 | 13.94 | 13.99 | 412,917 | -0.12(-0.89%) |
Sep 23, 2009 | 13.95 | 14.40 | 13.92 | 14.12 | 448,366 | +0.13(+0.94%) |
Sep 22, 2009 | 13.59 | 14.05 | 13.59 | 13.99 | 594,915 | +0.46(+3.44%) |
Sep 21, 2009 | 13.41 | 13.68 | 13.37 | 13.52 | 296,934 | +0.02(+0.13%) |
Sep 18, 2009 | 13.75 | 13.81 | 13.50 | 13.50 | 691,450 | -0.22(-1.61%) |
Sep 17, 2009 | 13.75 | 13.83 | 13.67 | 13.72 | 388,383 | -0.02(-0.13%) |
Sep 16, 2009 | 13.82 | 13.86 | 13.65 | 13.74 | 291,027 | -0.07(-0.52%) |
Sep 15, 2009 | 13.81 | 13.86 | 13.63 | 13.81 | 234,371 | +0.00(+0.00%) |
Sep 14, 2009 | 13.55 | 13.87 | 13.55 | 13.81 | 221,480 | +0.12(+0.87%) |
Sep 11, 2009 | 13.67 | 13.81 | 13.41 | 13.70 | 191,982 | +0.00(+0.00%) |
Sep 10, 2009 | 13.32 | 13.82 | 13.30 | 13.70 | 572,120 | +0.37(+2.77%) |
Sep 09, 2009 | 12.87 | 13.35 | 12.86 | 13.33 | 300,582 | +0.40(+3.13%) |
Sep 08, 2009 | 12.97 | 12.97 | 12.77 | 12.92 | 151,098 | +0.03(+0.23%) |
Sep 04, 2009 | 13.01 | 13.01 | 12.43 | 12.89 | 254,541 | +0.24(+1.93%) |
Sep 03, 2009 | 12.72 | 12.84 | 12.47 | 12.65 | 240,342 | -0.05(-0.38%) |
Sep 02, 2009 | 12.75 | 12.76 | 12.62 | 12.69 | 350,639 | -0.13(-1.02%) |
Sep 01, 2009 | 13.14 | 13.14 | 12.68 | 12.83 | 315,262 | -0.44(-3.32%) |
Aug 31, 2009 | 13.39 | 13.54 | 13.22 | 13.27 | 260,917 | -0.21(-1.59%) |
Aug 28, 2009 | 13.70 | 13.84 | 13.46 | 13.48 | 165,294 | -0.26(-1.86%) |
Aug 27, 2009 | 13.71 | 13.75 | 13.46 | 13.74 | 114,504 | +0.06(+0.44%) |
Aug 26, 2009 | 13.66 | 13.80 | 13.61 | 13.68 | 139,620 | +0.05(+0.39%) |
Aug 25, 2009 | 13.67 | 13.70 | 13.58 | 13.62 | 242,216 | -0.01(-0.09%) |
Aug 24, 2009 | 13.54 | 13.66 | 13.43 | 13.64 | 858,877 | +0.17(+1.28%) |
Aug 21, 2009 | 13.22 | 13.49 | 12.98 | 13.46 | 482,175 | +0.43(+3.29%) |
Aug 20, 2009 | 13.00 | 13.08 | 12.94 | 13.03 | 118,693 | +0.04(+0.32%) |
Aug 19, 2009 | 12.82 | 13.03 | 12.79 | 12.99 | 187,869 | +0.04(+0.28%) |
Aug 18, 2009 | 12.90 | 13.05 | 12.60 | 12.96 | 151,158 | +0.09(+0.69%) |
Aug 17, 2009 | 13.08 | 13.08 | 12.68 | 12.87 | 169,949 | -0.42(-3.14%) |
Aug 14, 2009 | 13.52 | 13.52 | 13.10 | 13.28 | 192,044 | -0.21(-1.59%) |
Aug 13, 2009 | 13.59 | 13.69 | 13.31 | 13.50 | 111,197 | -0.05(-0.40%) |
Aug 12, 2009 | 13.31 | 13.70 | 13.18 | 13.55 | 165,067 | +0.30(+2.25%) |
Aug 11, 2009 | 13.43 | 13.54 | 13.19 | 13.25 | 186,309 | -0.29(-2.11%) |
Aug 10, 2009 | 13.55 | 13.72 | 13.47 | 13.54 | 127,859 | -0.15(-1.09%) |
Aug 07, 2009 | 13.46 | 13.80 | 13.42 | 13.69 | 323,021 | +0.45(+3.37%) |
Aug 06, 2009 | 13.52 | 13.52 | 13.15 | 13.24 | 168,650 | -0.17(-1.24%) |
Aug 05, 2009 | 13.67 | 13.67 | 13.33 | 13.41 | 176,096 | -0.27(-1.96%) |
Aug 04, 2009 | 13.43 | 13.68 | 13.39 | 13.68 | 132,861 | +0.10(+0.75%) |