Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.21 | 14.21 | 14.01 | 14.08 | 449,584 | -0.26(-1.81%) |
Oct 29, 2009 | 14.46 | 14.50 | 14.22 | 14.33 | 293,805 | +0.08(+0.55%) |
Oct 28, 2009 | 14.40 | 14.53 | 14.24 | 14.26 | 259,266 | -0.23(-1.59%) |
Oct 27, 2009 | 14.31 | 14.60 | 14.31 | 14.49 | 409,629 | +0.20(+1.42%) |
Oct 26, 2009 | 14.39 | 14.53 | 14.23 | 14.28 | 343,760 | -0.10(-0.72%) |
Oct 23, 2009 | 14.40 | 14.40 | 14.30 | 14.39 | 273,791 | -0.30(-2.03%) |
Oct 22, 2009 | 14.48 | 14.69 | 14.37 | 14.69 | 573,660 | +0.15(+1.07%) |
Oct 21, 2009 | 14.78 | 14.97 | 14.50 | 14.53 | 696,400 | -0.30(-1.99%) |
Oct 20, 2009 | 14.83 | 14.92 | 14.82 | 14.83 | 740,977 | -0.63(-4.06%) |
Oct 19, 2009 | 15.27 | 15.56 | 15.27 | 15.46 | 355,280 | +0.19(+1.27%) |
Oct 16, 2009 | 15.27 | 15.36 | 15.15 | 15.26 | 376,795 | -0.14(-0.90%) |
Oct 15, 2009 | 15.39 | 15.43 | 15.24 | 15.40 | 348,434 | +0.01(+0.06%) |
Oct 14, 2009 | 15.38 | 15.42 | 15.27 | 15.39 | 174,414 | +0.18(+1.18%) |
Oct 13, 2009 | 15.34 | 15.34 | 15.13 | 15.21 | 154,962 | -0.13(-0.86%) |
Oct 12, 2009 | 15.38 | 15.43 | 15.30 | 15.34 | 159,317 | +0.07(+0.44%) |
Oct 09, 2009 | 15.20 | 15.30 | 15.16 | 15.27 | 183,398 | +0.06(+0.37%) |
Oct 08, 2009 | 15.27 | 15.31 | 15.18 | 15.22 | 373,591 | +0.03(+0.17%) |
Oct 07, 2009 | 15.09 | 15.19 | 15.04 | 15.19 | 161,271 | +0.09(+0.58%) |
Oct 06, 2009 | 14.91 | 15.11 | 14.83 | 15.11 | 211,290 | +0.27(+1.80%) |
Oct 05, 2009 | 14.82 | 14.86 | 14.64 | 14.84 | 230,035 | +0.07(+0.48%) |
Oct 02, 2009 | 14.62 | 14.84 | 14.62 | 14.77 | 160,234 | +0.05(+0.31%) |
Oct 01, 2009 | 14.78 | 14.88 | 14.67 | 14.72 | 317,395 | -0.14(-0.91%) |
Sep 30, 2009 | 15.18 | 15.22 | 14.81 | 14.86 | 526,639 | -0.32(-2.08%) |
Sep 29, 2009 | 15.22 | 15.27 | 15.10 | 15.17 | 204,892 | -0.05(-0.33%) |
Sep 28, 2009 | 14.95 | 15.27 | 14.90 | 15.22 | 228,309 | +0.31(+2.08%) |
Sep 25, 2009 | 14.79 | 15.06 | 14.79 | 14.91 | 161,132 | +0.09(+0.61%) |
Sep 24, 2009 | 14.94 | 15.10 | 14.81 | 14.82 | 254,041 | -0.10(-0.64%) |
Sep 23, 2009 | 15.00 | 15.24 | 14.91 | 14.92 | 166,610 | -0.04(-0.26%) |
Sep 22, 2009 | 15.16 | 15.20 | 14.94 | 14.96 | 145,431 | -0.12(-0.77%) |
Sep 21, 2009 | 14.92 | 15.26 | 14.92 | 15.07 | 194,694 | +0.05(+0.34%) |
Sep 18, 2009 | 15.07 | 15.15 | 14.98 | 15.02 | 410,236 | -0.01(-0.07%) |
Sep 17, 2009 | 15.16 | 15.18 | 14.95 | 15.04 | 155,896 | -0.10(-0.67%) |
Sep 16, 2009 | 14.92 | 15.14 | 14.81 | 15.14 | 310,287 | +0.24(+1.63%) |
Sep 15, 2009 | 14.85 | 14.95 | 14.81 | 14.89 | 207,563 | +0.05(+0.32%) |
Sep 14, 2009 | 14.70 | 14.86 | 14.68 | 14.85 | 176,954 | +0.08(+0.57%) |
Sep 11, 2009 | 14.81 | 14.85 | 14.75 | 14.76 | 157,886 | -0.07(-0.47%) |
Sep 10, 2009 | 14.88 | 14.90 | 14.72 | 14.83 | 189,593 | -0.07(-0.47%) |
Sep 09, 2009 | 14.80 | 14.96 | 14.79 | 14.90 | 205,645 | +0.03(+0.19%) |
Sep 08, 2009 | 14.83 | 14.88 | 14.66 | 14.88 | 307,136 | +0.12(+0.80%) |
Sep 04, 2009 | 14.68 | 14.76 | 14.55 | 14.76 | 191,795 | +0.06(+0.40%) |
Sep 03, 2009 | 14.69 | 14.72 | 14.56 | 14.70 | 328,016 | +0.05(+0.35%) |
Sep 02, 2009 | 14.76 | 14.81 | 14.64 | 14.65 | 310,958 | -0.14(-0.93%) |
Sep 01, 2009 | 14.82 | 15.04 | 14.74 | 14.79 | 424,591 | -0.14(-0.92%) |
Aug 31, 2009 | 14.73 | 14.97 | 14.73 | 14.92 | 367,613 | +0.08(+0.53%) |
Aug 28, 2009 | 15.00 | 15.06 | 14.78 | 14.84 | 220,511 | -0.10(-0.70%) |
Aug 27, 2009 | 14.88 | 14.96 | 14.72 | 14.95 | 125,972 | +0.10(+0.66%) |
Aug 26, 2009 | 14.85 | 14.92 | 14.80 | 14.85 | 145,126 | -0.02(-0.15%) |
Aug 25, 2009 | 15.02 | 15.09 | 14.85 | 14.87 | 210,704 | -0.08(-0.53%) |
Aug 24, 2009 | 14.84 | 15.02 | 14.82 | 14.95 | 372,348 | +0.13(+0.87%) |
Aug 21, 2009 | 14.60 | 14.86 | 14.60 | 14.82 | 306,895 | +0.28(+1.94%) |
Aug 20, 2009 | 14.48 | 14.55 | 14.40 | 14.54 | 256,872 | +0.06(+0.41%) |
Aug 19, 2009 | 14.22 | 14.48 | 14.22 | 14.48 | 203,205 | +0.08(+0.55%) |
Aug 18, 2009 | 14.48 | 14.48 | 14.25 | 14.40 | 216,483 | -0.02(-0.12%) |
Aug 17, 2009 | 14.31 | 14.51 | 14.31 | 14.42 | 235,598 | -0.13(-0.89%) |
Aug 14, 2009 | 14.57 | 14.57 | 14.34 | 14.55 | 337,089 | -0.06(-0.40%) |
Aug 13, 2009 | 14.66 | 14.66 | 14.51 | 14.61 | 160,074 | -0.01(-0.08%) |
Aug 12, 2009 | 14.58 | 14.76 | 14.52 | 14.62 | 385,459 | +0.03(+0.21%) |
Aug 11, 2009 | 14.50 | 14.61 | 14.43 | 14.59 | 304,742 | -0.00(-0.02%) |
Aug 10, 2009 | 14.43 | 14.62 | 14.43 | 14.59 | 339,248 | +0.05(+0.37%) |
Aug 07, 2009 | 14.46 | 14.57 | 14.42 | 14.54 | 334,453 | +0.26(+1.85%) |
Aug 06, 2009 | 14.45 | 14.45 | 14.24 | 14.27 | 319,455 | -0.15(-1.05%) |
Aug 05, 2009 | 14.35 | 14.43 | 14.26 | 14.42 | 374,359 | +0.07(+0.49%) |
Aug 04, 2009 | 14.15 | 14.36 | 14.08 | 14.35 | 292,451 | +0.14(+0.99%) |