Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.55 | 13.69 | 13.22 | 13.46 | 6,036 | -0.04(-0.30%) |
Oct 29, 2009 | 13.29 | 13.50 | 13.17 | 13.50 | 4,292 | +0.25(+1.92%) |
Oct 28, 2009 | 13.25 | 13.25 | 13.20 | 13.25 | 2,736 | +0.28(+2.12%) |
Oct 27, 2009 | 13.12 | 13.12 | 12.97 | 12.97 | 2,795 | -0.15(-1.13%) |
Oct 26, 2009 | 13.13 | 13.15 | 12.95 | 13.12 | 6,850 | +0.12(+0.91%) |
Oct 23, 2009 | 13.12 | 13.12 | 12.95 | 13.00 | 6,088 | -0.01(-0.08%) |
Oct 22, 2009 | 13.58 | 13.58 | 13.01 | 13.01 | 12,601 | +0.00(+0.00%) |
Oct 21, 2009 | 12.95 | 13.01 | 12.90 | 13.01 | 5,346 | +0.06(+0.46%) |
Oct 20, 2009 | 13.06 | 13.06 | 12.48 | 12.95 | 16,008 | -0.28(-2.12%) |
Oct 19, 2009 | 13.45 | 13.50 | 13.07 | 13.23 | 3,513 | -0.18(-1.34%) |
Oct 16, 2009 | 13.41 | 13.41 | 13.41 | 13.41 | 600 | -0.04(-0.30%) |
Oct 15, 2009 | 13.51 | 13.51 | 13.11 | 13.45 | 5,650 | +0.01(+0.07%) |
Oct 14, 2009 | 13.55 | 13.55 | 13.41 | 13.44 | 1,384 | -0.01(-0.07%) |
Oct 13, 2009 | 13.34 | 13.55 | 13.34 | 13.45 | 3,033 | +0.12(+0.90%) |
Oct 12, 2009 | 13.55 | 13.55 | 13.30 | 13.33 | 7,540 | -0.17(-1.25%) |
Oct 09, 2009 | 13.47 | 13.50 | 13.31 | 13.50 | 7,750 | +0.10(+0.74%) |
Oct 08, 2009 | 13.46 | 13.51 | 13.34 | 13.40 | 8,218 | -0.03(-0.22%) |
Oct 07, 2009 | 13.33 | 13.43 | 13.32 | 13.43 | 1,725 | +0.10(+0.75%) |
Oct 06, 2009 | 13.19 | 13.41 | 13.11 | 13.33 | 10,809 | +0.21(+1.60%) |
Oct 05, 2009 | 13.13 | 13.13 | 13.12 | 13.12 | 900 | -0.01(-0.08%) |
Oct 02, 2009 | 13.12 | 13.13 | 13.11 | 13.13 | 4,382 | +0.01(+0.08%) |
Oct 01, 2009 | 13.11 | 13.12 | 13.11 | 13.12 | 2,609 | -0.01(-0.08%) |
Sep 30, 2009 | 13.13 | 13.13 | 13.13 | 13.13 | 2,600 | +0.00(+0.00%) |
Sep 29, 2009 | 13.09 | 13.13 | 13.09 | 13.13 | 2,566 | +0.04(+0.31%) |
Sep 28, 2009 | 12.90 | 13.10 | 12.90 | 13.09 | 12,802 | +0.12(+0.93%) |
Sep 25, 2009 | 12.87 | 12.97 | 12.87 | 12.97 | 6,878 | +0.11(+0.88%) |
Sep 24, 2009 | 12.72 | 12.93 | 12.72 | 12.86 | 6,609 | +0.08(+0.60%) |
Sep 23, 2009 | 12.88 | 12.99 | 12.77 | 12.78 | 22,542 | -0.19(-1.46%) |
Sep 22, 2009 | 12.88 | 13.00 | 12.84 | 12.97 | 11,410 | +0.07(+0.54%) |
Sep 21, 2009 | 12.93 | 12.96 | 12.87 | 12.90 | 1,848 | -0.03(-0.23%) |
Sep 18, 2009 | 12.92 | 12.93 | 12.92 | 12.93 | 623 | +0.08(+0.62%) |
Sep 17, 2009 | 12.87 | 12.91 | 12.85 | 12.85 | 17,266 | -0.08(-0.62%) |
Sep 16, 2009 | 12.98 | 12.98 | 12.90 | 12.93 | 3,088 | +0.01(+0.08%) |
Sep 15, 2009 | 12.90 | 13.04 | 12.90 | 12.92 | 2,057 | -0.06(-0.46%) |
Sep 14, 2009 | 13.52 | 13.52 | 12.89 | 12.98 | 3,200 | +0.18(+1.41%) |
Sep 11, 2009 | 12.97 | 12.97 | 12.79 | 12.80 | 6,300 | -0.14(-1.10%) |
Sep 10, 2009 | 13.07 | 13.09 | 12.81 | 12.94 | 21,301 | -0.15(-1.13%) |
Sep 09, 2009 | 13.09 | 13.09 | 13.09 | 13.09 | 100 | +0.04(+0.31%) |
Sep 08, 2009 | 13.00 | 13.06 | 12.87 | 13.05 | 3,710 | +0.11(+0.85%) |
Sep 04, 2009 | 12.94 | 12.94 | 12.94 | 12.94 | 100 | +0.05(+0.39%) |
Sep 03, 2009 | 12.65 | 12.97 | 12.65 | 12.89 | 5,700 | -0.15(-1.15%) |
Sep 02, 2009 | 13.09 | 13.13 | 13.04 | 13.04 | 3,200 | +0.03(+0.23%) |
Sep 01, 2009 | 13.08 | 13.09 | 13.01 | 13.01 | 700 | +0.00(+0.00%) |
Aug 31, 2009 | 13.15 | 13.15 | 13.01 | 13.01 | 1,100 | +0.06(+0.46%) |
Aug 28, 2009 | 13.61 | 13.61 | 12.94 | 12.95 | 16,207 | +0.06(+0.47%) |
Aug 27, 2009 | 12.79 | 12.89 | 12.74 | 12.89 | 8,643 | +0.11(+0.86%) |
Aug 26, 2009 | 12.84 | 12.84 | 12.78 | 12.78 | 2,880 | -0.02(-0.16%) |
Aug 25, 2009 | 12.89 | 12.89 | 12.80 | 12.80 | 1,500 | +0.05(+0.39%) |
Aug 24, 2009 | 12.86 | 12.86 | 12.75 | 12.75 | 29,543 | -0.07(-0.55%) |
Aug 21, 2009 | 12.89 | 12.89 | 12.74 | 12.82 | 11,300 | -0.08(-0.62%) |
Aug 20, 2009 | 13.00 | 13.00 | 12.72 | 12.90 | 6,397 | +0.10(+0.76%) |
Aug 19, 2009 | 12.70 | 12.88 | 12.68 | 12.80 | 7,942 | +0.13(+1.04%) |
Aug 18, 2009 | 12.70 | 12.70 | 12.54 | 12.67 | 4,400 | +0.08(+0.64%) |
Aug 17, 2009 | 12.61 | 12.61 | 12.54 | 12.59 | 7,807 | +0.13(+1.04%) |
Aug 14, 2009 | 12.50 | 12.50 | 12.45 | 12.46 | 1,200 | +0.01(+0.10%) |
Aug 13, 2009 | 12.52 | 12.73 | 12.42 | 12.45 | 8,300 | +0.10(+0.79%) |
Aug 12, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 500 | -0.14(-1.12%) |
Aug 11, 2009 | 12.44 | 12.49 | 12.40 | 12.49 | 4,643 | +0.05(+0.40%) |
Aug 10, 2009 | 12.40 | 12.44 | 12.40 | 12.44 | 916 | +0.09(+0.73%) |
Aug 07, 2009 | 12.45 | 12.49 | 12.35 | 12.35 | 1,860 | +0.05(+0.41%) |
Aug 06, 2009 | 12.40 | 12.49 | 12.30 | 12.30 | 4,598 | -0.10(-0.81%) |
Aug 05, 2009 | 12.40 | 12.40 | 12.40 | 12.40 | 100 | -0.08(-0.63%) |
Aug 04, 2009 | 12.31 | 12.48 | 12.25 | 12.48 | 13,325 | +0.12(+0.96%) |