Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.40 | 15.42 | 14.63 | 14.82 | 71,524 | -0.68(-4.38%) |
Oct 29, 2009 | 15.24 | 15.51 | 15.20 | 15.49 | 24,937 | +0.33(+2.17%) |
Oct 28, 2009 | 15.25 | 15.44 | 14.98 | 15.17 | 31,961 | -0.19(-1.24%) |
Oct 27, 2009 | 15.38 | 15.55 | 15.33 | 15.36 | 7,366 | +0.08(+0.53%) |
Oct 26, 2009 | 15.36 | 15.36 | 15.23 | 15.28 | 17,186 | -0.02(-0.14%) |
Oct 23, 2009 | 15.24 | 15.38 | 15.22 | 15.30 | 14,824 | -0.53(-3.37%) |
Oct 22, 2009 | 15.41 | 15.87 | 15.18 | 15.83 | 26,254 | +0.38(+2.46%) |
Oct 21, 2009 | 15.54 | 15.87 | 15.39 | 15.45 | 25,755 | -0.09(-0.56%) |
Oct 20, 2009 | 15.36 | 15.70 | 15.36 | 15.54 | 29,910 | +0.17(+1.09%) |
Oct 19, 2009 | 15.22 | 15.54 | 14.90 | 15.37 | 22,398 | +0.17(+1.10%) |
Oct 16, 2009 | 15.09 | 15.44 | 14.97 | 15.20 | 19,285 | +0.02(+0.14%) |
Oct 15, 2009 | 14.96 | 15.25 | 14.90 | 15.18 | 20,513 | +0.08(+0.53%) |
Oct 14, 2009 | 15.34 | 15.34 | 15.06 | 15.10 | 43,693 | -0.09(-0.58%) |
Oct 13, 2009 | 15.40 | 15.40 | 14.87 | 15.19 | 43,173 | -0.31(-2.02%) |
Oct 12, 2009 | 15.63 | 15.81 | 15.50 | 15.50 | 10,049 | +0.00(+0.00%) |
Oct 09, 2009 | 15.67 | 15.68 | 15.19 | 15.50 | 11,717 | -0.17(-1.07%) |
Oct 08, 2009 | 15.91 | 15.91 | 15.63 | 15.67 | 22,523 | -0.20(-1.29%) |
Oct 07, 2009 | 15.68 | 16.00 | 15.62 | 15.87 | 29,009 | +0.07(+0.41%) |
Oct 06, 2009 | 14.66 | 15.81 | 14.60 | 15.81 | 33,975 | +1.22(+8.35%) |
Oct 05, 2009 | 14.48 | 14.86 | 14.45 | 14.59 | 35,614 | +0.15(+1.06%) |
Oct 02, 2009 | 14.12 | 14.52 | 14.08 | 14.44 | 29,797 | +0.20(+1.38%) |
Oct 01, 2009 | 14.30 | 14.48 | 14.20 | 14.24 | 30,041 | -0.19(-1.31%) |
Sep 30, 2009 | 14.98 | 15.03 | 14.32 | 14.43 | 38,663 | -0.73(-4.81%) |
Sep 29, 2009 | 15.05 | 15.85 | 15.05 | 15.16 | 14,669 | +0.11(+0.73%) |
Sep 28, 2009 | 14.75 | 15.57 | 14.43 | 15.05 | 20,828 | +0.34(+2.33%) |
Sep 25, 2009 | 14.78 | 15.05 | 14.35 | 14.71 | 25,731 | -0.07(-0.49%) |
Sep 24, 2009 | 14.57 | 15.19 | 14.50 | 14.78 | 28,796 | +0.32(+2.22%) |
Sep 23, 2009 | 14.50 | 14.62 | 14.30 | 14.46 | 23,307 | -0.05(-0.35%) |
Sep 22, 2009 | 14.56 | 14.65 | 14.42 | 14.51 | 8,632 | +0.09(+0.66%) |
Sep 21, 2009 | 14.74 | 14.74 | 14.36 | 14.41 | 19,173 | -0.33(-2.23%) |
Sep 18, 2009 | 14.91 | 14.91 | 14.46 | 14.74 | 50,720 | -0.06(-0.39%) |
Sep 17, 2009 | 14.52 | 14.90 | 14.40 | 14.80 | 16,990 | +0.28(+1.91%) |
Sep 16, 2009 | 14.30 | 14.73 | 14.29 | 14.52 | 7,947 | +0.31(+2.21%) |
Sep 15, 2009 | 14.29 | 14.46 | 13.97 | 14.21 | 22,141 | -0.15(-1.07%) |
Sep 14, 2009 | 13.46 | 14.63 | 13.46 | 14.36 | 25,568 | +0.75(+5.52%) |
Sep 11, 2009 | 14.57 | 14.57 | 13.32 | 13.61 | 26,170 | -0.89(-6.14%) |
Sep 10, 2009 | 14.62 | 14.71 | 14.07 | 14.50 | 12,430 | -0.13(-0.90%) |
Sep 09, 2009 | 14.95 | 15.11 | 14.26 | 14.63 | 25,077 | -0.28(-1.91%) |
Sep 08, 2009 | 15.00 | 15.06 | 14.55 | 14.92 | 13,839 | +0.02(+0.15%) |
Sep 04, 2009 | 14.34 | 14.90 | 13.80 | 14.90 | 60,700 | +0.50(+3.45%) |
Sep 03, 2009 | 15.25 | 15.44 | 14.16 | 14.40 | 37,817 | -0.76(-5.01%) |
Sep 02, 2009 | 14.83 | 15.65 | 14.83 | 15.16 | 21,765 | +0.33(+2.21%) |
Sep 01, 2009 | 15.11 | 15.84 | 14.58 | 14.83 | 36,132 | -0.41(-2.68%) |
Aug 31, 2009 | 15.06 | 15.72 | 14.86 | 15.24 | 37,927 | +0.07(+0.43%) |
Aug 28, 2009 | 15.87 | 16.28 | 15.01 | 15.17 | 33,827 | -0.62(-3.93%) |
Aug 27, 2009 | 15.79 | 15.84 | 15.14 | 15.79 | 27,785 | -0.08(-0.51%) |
Aug 26, 2009 | 15.68 | 15.90 | 15.63 | 15.87 | 21,044 | +0.15(+0.97%) |
Aug 25, 2009 | 16.35 | 16.47 | 15.72 | 15.72 | 58,073 | -0.58(-3.58%) |
Aug 24, 2009 | 16.42 | 16.91 | 16.24 | 16.30 | 25,354 | -0.05(-0.31%) |
Aug 21, 2009 | 16.13 | 16.38 | 15.91 | 16.36 | 54,734 | +0.45(+2.80%) |
Aug 20, 2009 | 15.84 | 16.04 | 15.63 | 15.91 | 36,376 | +0.07(+0.46%) |
Aug 19, 2009 | 15.09 | 16.12 | 14.79 | 15.84 | 50,326 | +0.06(+0.37%) |
Aug 18, 2009 | 15.48 | 16.48 | 15.41 | 15.78 | 41,041 | +0.45(+2.90%) |
Aug 17, 2009 | 15.17 | 15.41 | 15.12 | 15.33 | 17,830 | -0.08(-0.52%) |
Aug 14, 2009 | 15.75 | 15.80 | 14.93 | 15.41 | 25,441 | -0.34(-2.13%) |
Aug 13, 2009 | 15.58 | 15.81 | 15.58 | 15.75 | 23,353 | -0.05(-0.32%) |
Aug 12, 2009 | 15.79 | 15.97 | 15.58 | 15.80 | 42,747 | +0.01(+0.09%) |
Aug 11, 2009 | 15.95 | 15.95 | 15.44 | 15.79 | 51,829 | -0.21(-1.32%) |
Aug 10, 2009 | 16.06 | 16.14 | 15.65 | 16.00 | 66,798 | -0.17(-1.04%) |
Aug 07, 2009 | 16.41 | 16.41 | 15.87 | 16.17 | 109,466 | -0.09(-0.54%) |
Aug 06, 2009 | 16.02 | 16.38 | 15.66 | 16.25 | 47,032 | +0.37(+2.30%) |
Aug 05, 2009 | 16.78 | 16.78 | 15.31 | 15.89 | 31,240 | -0.90(-5.35%) |
Aug 04, 2009 | 16.20 | 17.11 | 15.87 | 16.79 | 56,177 | +0.40(+2.45%) |