Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.71 | 13.89 | 13.58 | 13.62 | 1,650,786 | -0.17(-1.25%) |
Oct 29, 2009 | 13.79 | 13.84 | 13.62 | 13.79 | 1,038,994 | +0.11(+0.84%) |
Oct 28, 2009 | 13.63 | 13.82 | 13.63 | 13.68 | 4,342,746 | -0.01(-0.05%) |
Oct 27, 2009 | 13.77 | 13.83 | 13.61 | 13.68 | 1,264,598 | -0.16(-1.14%) |
Oct 26, 2009 | 14.04 | 14.11 | 13.71 | 13.84 | 1,599,103 | -0.15(-1.08%) |
Oct 23, 2009 | 14.11 | 14.15 | 13.98 | 13.99 | 1,451,186 | -0.29(-2.06%) |
Oct 22, 2009 | 14.17 | 14.34 | 14.17 | 14.29 | 708,306 | +0.09(+0.61%) |
Oct 21, 2009 | 14.21 | 14.39 | 14.17 | 14.20 | 970,551 | -0.06(-0.45%) |
Oct 20, 2009 | 14.25 | 14.33 | 14.21 | 14.27 | 1,302,496 | -0.03(-0.20%) |
Oct 19, 2009 | 14.37 | 14.39 | 14.14 | 14.29 | 954,901 | -0.03(-0.20%) |
Oct 16, 2009 | 14.12 | 14.36 | 14.12 | 14.32 | 417,843 | +0.14(+0.96%) |
Oct 15, 2009 | 14.23 | 14.33 | 14.09 | 14.19 | 1,332,183 | -0.04(-0.30%) |
Oct 14, 2009 | 14.44 | 14.46 | 14.20 | 14.23 | 1,160,605 | -0.17(-1.15%) |
Oct 13, 2009 | 14.45 | 14.48 | 14.34 | 14.39 | 853,729 | -0.04(-0.25%) |
Oct 12, 2009 | 14.26 | 14.43 | 14.20 | 14.43 | 968,963 | +0.22(+1.57%) |
Oct 09, 2009 | 14.12 | 14.21 | 14.06 | 14.21 | 630,906 | +0.08(+0.56%) |
Oct 08, 2009 | 14.14 | 14.16 | 14.03 | 14.13 | 898,650 | +0.07(+0.51%) |
Oct 07, 2009 | 13.96 | 14.14 | 13.95 | 14.06 | 946,076 | +0.06(+0.41%) |
Oct 06, 2009 | 14.07 | 14.12 | 13.95 | 14.00 | 820,759 | +0.04(+0.26%) |
Oct 05, 2009 | 13.98 | 14.06 | 13.91 | 13.96 | 1,513,248 | -0.06(-0.41%) |
Oct 02, 2009 | 14.17 | 14.17 | 13.72 | 14.02 | 2,074,777 | -0.17(-1.21%) |
Oct 01, 2009 | 14.35 | 14.35 | 14.13 | 14.19 | 859,302 | -0.12(-0.85%) |
Sep 30, 2009 | 14.45 | 14.50 | 14.14 | 14.32 | 1,482,895 | -0.18(-1.24%) |
Sep 29, 2009 | 14.52 | 14.52 | 14.34 | 14.50 | 593,584 | +0.04(+0.25%) |
Sep 28, 2009 | 14.24 | 14.53 | 14.19 | 14.46 | 726,889 | +0.29(+2.03%) |
Sep 25, 2009 | 14.16 | 14.27 | 14.09 | 14.17 | 696,982 | -0.06(-0.45%) |
Sep 24, 2009 | 14.37 | 14.46 | 14.18 | 14.24 | 829,860 | -0.19(-1.34%) |
Sep 23, 2009 | 14.46 | 14.50 | 14.36 | 14.43 | 886,386 | +0.02(+0.15%) |
Sep 22, 2009 | 14.58 | 14.58 | 14.24 | 14.41 | 752,454 | -0.10(-0.69%) |
Sep 21, 2009 | 14.43 | 14.63 | 14.36 | 14.51 | 1,075,555 | -0.03(-0.20%) |
Sep 18, 2009 | 14.69 | 14.69 | 14.52 | 14.54 | 1,349,778 | -0.17(-1.12%) |
Sep 17, 2009 | 14.55 | 14.72 | 14.52 | 14.70 | 1,020,648 | +0.21(+1.42%) |
Sep 16, 2009 | 14.50 | 14.69 | 14.36 | 14.50 | 1,218,887 | +0.02(+0.11%) |
Sep 15, 2009 | 14.34 | 14.49 | 14.27 | 14.48 | 1,099,552 | +0.19(+1.36%) |
Sep 14, 2009 | 14.22 | 14.34 | 14.19 | 14.29 | 591,686 | +0.06(+0.40%) |
Sep 11, 2009 | 14.38 | 14.38 | 14.16 | 14.23 | 873,324 | -0.09(-0.60%) |
Sep 10, 2009 | 14.31 | 14.36 | 14.19 | 14.32 | 935,581 | +0.03(+0.20%) |
Sep 09, 2009 | 14.28 | 14.32 | 14.16 | 14.29 | 1,195,120 | -0.06(-0.45%) |
Sep 08, 2009 | 14.24 | 14.35 | 14.15 | 14.35 | 1,068,991 | +0.13(+0.91%) |
Sep 04, 2009 | 14.22 | 14.32 | 14.10 | 14.22 | 887,395 | +0.02(+0.15%) |
Sep 03, 2009 | 14.43 | 14.43 | 14.06 | 14.20 | 1,191,199 | -0.08(-0.55%) |
Sep 02, 2009 | 14.32 | 14.41 | 14.01 | 14.28 | 1,156,747 | -0.05(-0.35%) |
Sep 01, 2009 | 14.36 | 14.55 | 14.17 | 14.33 | 2,041,389 | -0.10(-0.70%) |
Aug 31, 2009 | 14.51 | 14.53 | 14.29 | 14.43 | 1,431,887 | -0.08(-0.54%) |
Aug 28, 2009 | 14.72 | 14.72 | 14.36 | 14.51 | 1,788,086 | -0.11(-0.74%) |
Aug 27, 2009 | 14.57 | 14.62 | 14.39 | 14.62 | 1,378,191 | -0.08(-0.54%) |
Aug 26, 2009 | 14.47 | 14.71 | 14.43 | 14.70 | 1,907,417 | +0.17(+1.14%) |
Aug 25, 2009 | 14.29 | 14.63 | 14.24 | 14.53 | 2,674,469 | +0.19(+1.30%) |
Aug 24, 2009 | 14.49 | 14.50 | 14.27 | 14.34 | 1,979,561 | -0.08(-0.55%) |
Aug 21, 2009 | 14.49 | 14.57 | 14.25 | 14.42 | 1,972,720 | +0.01(+0.10%) |
Aug 20, 2009 | 14.17 | 14.44 | 14.13 | 14.41 | 3,046,773 | +0.15(+1.06%) |
Aug 19, 2009 | 13.76 | 14.30 | 13.76 | 14.26 | 3,899,158 | +0.34(+2.42%) |
Aug 18, 2009 | 13.78 | 13.96 | 13.74 | 13.92 | 4,478,953 | +0.21(+1.52%) |
Aug 17, 2009 | 13.66 | 13.82 | 13.64 | 13.71 | 5,330,707 | -0.03(-0.21%) |
Aug 14, 2009 | 13.77 | 13.85 | 13.68 | 13.74 | 22,910,486 | -0.14(-1.03%) |
Aug 13, 2009 | 13.92 | 13.93 | 13.46 | 13.89 | 4,916,854 | -0.14(-0.97%) |
Aug 12, 2009 | 13.53 | 14.18 | 13.43 | 14.02 | 3,577,879 | -0.50(-3.41%) |
Aug 11, 2009 | 14.68 | 14.72 | 14.36 | 14.52 | 664,434 | -0.11(-0.79%) |
Aug 10, 2009 | 14.27 | 14.68 | 14.27 | 14.63 | 1,010,109 | +0.18(+1.24%) |
Aug 07, 2009 | 14.33 | 14.47 | 14.28 | 14.45 | 585,206 | +0.24(+1.67%) |
Aug 06, 2009 | 14.55 | 14.59 | 13.99 | 14.22 | 897,411 | -0.14(-1.00%) |
Aug 05, 2009 | 14.44 | 14.49 | 13.96 | 14.36 | 863,844 | +0.01(+0.05%) |
Aug 04, 2009 | 14.26 | 14.53 | 14.12 | 14.35 | 837,941 | +0.04(+0.25%) |