Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.80 | 14.80 | 14.41 | 14.52 | 9,496 | -0.38(-2.55%) |
Oct 29, 2009 | 14.69 | 14.92 | 14.69 | 14.90 | 48,036 | +0.35(+2.42%) |
Oct 28, 2009 | 14.97 | 14.99 | 14.50 | 14.54 | 18,969 | -0.49(-3.29%) |
Oct 27, 2009 | 15.24 | 15.26 | 14.98 | 15.04 | 24,298 | -0.26(-1.68%) |
Oct 26, 2009 | 15.55 | 15.66 | 15.30 | 15.30 | 8,282 | -0.16(-1.05%) |
Oct 23, 2009 | 15.50 | 15.51 | 15.43 | 15.46 | 10,774 | -0.17(-1.10%) |
Oct 22, 2009 | 15.54 | 15.63 | 15.35 | 15.63 | 11,967 | +0.09(+0.55%) |
Oct 21, 2009 | 15.64 | 15.80 | 15.51 | 15.54 | 22,402 | -0.08(-0.49%) |
Oct 20, 2009 | 15.59 | 15.63 | 15.58 | 15.62 | 8,042 | -0.07(-0.42%) |
Oct 19, 2009 | 15.50 | 15.71 | 15.50 | 15.69 | 4,020 | +0.16(+1.04%) |
Oct 16, 2009 | 15.62 | 15.62 | 15.40 | 15.52 | 17,423 | -0.25(-1.57%) |
Oct 15, 2009 | 15.80 | 15.80 | 15.69 | 15.77 | 12,581 | -0.12(-0.78%) |
Oct 14, 2009 | 15.85 | 15.89 | 15.78 | 15.89 | 15,996 | +0.29(+1.83%) |
Oct 13, 2009 | 15.56 | 15.70 | 15.55 | 15.61 | 8,072 | -0.02(-0.13%) |
Oct 12, 2009 | 15.77 | 15.78 | 15.57 | 15.63 | 20,286 | +0.05(+0.31%) |
Oct 09, 2009 | 15.43 | 15.58 | 15.42 | 15.58 | 19,568 | +0.27(+1.74%) |
Oct 08, 2009 | 15.29 | 15.38 | 15.23 | 15.31 | 14,119 | +0.07(+0.44%) |
Oct 07, 2009 | 15.21 | 15.26 | 15.16 | 15.25 | 17,120 | +0.02(+0.12%) |
Oct 06, 2009 | 15.22 | 15.30 | 15.12 | 15.23 | 17,433 | +0.24(+1.59%) |
Oct 05, 2009 | 14.84 | 15.02 | 14.79 | 14.99 | 24,471 | +0.29(+1.98%) |
Oct 02, 2009 | 14.66 | 14.85 | 14.58 | 14.70 | 27,282 | -0.10(-0.69%) |
Oct 01, 2009 | 15.12 | 15.12 | 14.77 | 14.80 | 7,285 | -0.55(-3.59%) |
Sep 30, 2009 | 15.37 | 15.46 | 15.17 | 15.35 | 10,259 | +0.04(+0.23%) |
Sep 29, 2009 | 15.43 | 15.43 | 15.29 | 15.32 | 24,176 | -0.09(-0.60%) |
Sep 28, 2009 | 15.29 | 15.46 | 15.29 | 15.41 | 3,858 | +0.37(+2.47%) |
Sep 25, 2009 | 15.02 | 15.15 | 14.97 | 15.04 | 15,957 | -0.11(-0.75%) |
Sep 24, 2009 | 15.39 | 15.39 | 15.07 | 15.15 | 9,029 | -0.24(-1.55%) |
Sep 23, 2009 | 15.51 | 15.67 | 15.39 | 15.39 | 48,238 | -0.06(-0.37%) |
Sep 22, 2009 | 15.41 | 15.50 | 15.37 | 15.45 | 14,127 | +0.11(+0.74%) |
Sep 21, 2009 | 15.20 | 15.37 | 15.12 | 15.33 | 16,918 | +0.01(+0.06%) |
Sep 18, 2009 | 15.40 | 15.40 | 15.23 | 15.32 | 7,010 | +0.02(+0.12%) |
Sep 17, 2009 | 15.40 | 15.47 | 15.30 | 15.30 | 10,709 | -0.12(-0.75%) |
Sep 16, 2009 | 15.30 | 15.42 | 15.27 | 15.42 | 25,875 | +0.13(+0.88%) |
Sep 15, 2009 | 15.20 | 15.30 | 15.18 | 15.29 | 11,762 | +0.16(+1.07%) |
Sep 14, 2009 | 15.01 | 15.13 | 15.01 | 15.12 | 6,707 | +0.02(+0.15%) |
Sep 11, 2009 | 15.22 | 15.22 | 15.05 | 15.10 | 5,540 | -0.10(-0.64%) |
Sep 10, 2009 | 14.98 | 15.21 | 14.98 | 15.20 | 15,040 | +0.22(+1.46%) |
Sep 09, 2009 | 14.80 | 15.02 | 14.71 | 14.98 | 46,936 | +0.23(+1.55%) |
Sep 08, 2009 | 14.66 | 14.76 | 14.57 | 14.75 | 45,568 | +0.31(+2.17%) |
Sep 04, 2009 | 14.28 | 14.44 | 14.28 | 14.44 | 4,832 | +0.30(+2.09%) |
Sep 03, 2009 | 14.09 | 14.14 | 14.01 | 14.14 | 4,457 | +0.11(+0.76%) |
Sep 02, 2009 | 14.04 | 14.04 | 13.99 | 14.04 | 2,026 | +0.06(+0.46%) |
Sep 01, 2009 | 14.51 | 14.51 | 13.97 | 13.97 | 6,106 | -0.34(-2.39%) |
Aug 31, 2009 | 14.31 | 14.32 | 14.20 | 14.32 | 11,896 | -0.19(-1.31%) |
Aug 28, 2009 | 14.62 | 14.67 | 14.46 | 14.51 | 14,486 | +0.14(+1.00%) |
Aug 27, 2009 | 14.24 | 14.36 | 14.11 | 14.36 | 5,832 | +0.10(+0.71%) |
Aug 26, 2009 | 14.31 | 14.31 | 14.17 | 14.26 | 6,403 | -0.00(-0.00%) |
Aug 25, 2009 | 14.31 | 14.31 | 14.22 | 14.26 | 6,448 | +0.03(+0.18%) |
Aug 24, 2009 | 14.27 | 14.38 | 14.20 | 14.24 | 4,049 | +0.02(+0.11%) |
Aug 21, 2009 | 14.08 | 14.22 | 14.01 | 14.22 | 5,046 | +0.20(+1.42%) |
Aug 20, 2009 | 13.78 | 14.02 | 13.78 | 14.02 | 5,244 | +0.18(+1.31%) |
Aug 19, 2009 | 13.72 | 13.92 | 13.72 | 13.84 | 9,209 | +0.01(+0.04%) |
Aug 18, 2009 | 13.73 | 13.84 | 13.69 | 13.83 | 7,171 | +0.18(+1.35%) |
Aug 17, 2009 | 13.63 | 13.65 | 13.55 | 13.65 | 3,142 | -0.33(-2.38%) |
Aug 14, 2009 | 14.08 | 14.08 | 13.88 | 13.98 | 7,104 | -0.12(-0.88%) |
Aug 13, 2009 | 14.10 | 14.16 | 14.01 | 14.11 | 10,022 | +0.10(+0.75%) |
Aug 12, 2009 | 13.73 | 14.11 | 13.73 | 14.00 | 4,135 | +0.22(+1.59%) |
Aug 11, 2009 | 13.79 | 13.81 | 13.72 | 13.78 | 99,867 | -0.10(-0.75%) |
Aug 10, 2009 | 13.94 | 13.98 | 13.84 | 13.89 | 3,041 | -0.14(-1.01%) |
Aug 07, 2009 | 13.89 | 14.03 | 13.89 | 14.03 | 522 | +0.24(+1.75%) |
Aug 06, 2009 | 13.90 | 13.90 | 13.76 | 13.79 | 4,582 | -0.16(-1.12%) |
Aug 05, 2009 | 14.13 | 14.13 | 13.80 | 13.94 | 10,434 | -0.13(-0.95%) |
Aug 04, 2009 | 14.00 | 14.10 | 14.00 | 14.08 | 5,359 | +0.07(+0.48%) |