Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.41 | 13.41 | 13.04 | 13.06 | 68,727 | -0.38(-2.80%) |
Oct 29, 2009 | 13.17 | 13.44 | 13.17 | 13.44 | 27,067 | +0.28(+2.16%) |
Oct 28, 2009 | 13.38 | 13.38 | 13.14 | 13.15 | 130,929 | -0.24(-1.77%) |
Oct 27, 2009 | 13.45 | 13.50 | 13.38 | 13.39 | 52,322 | -0.02(-0.16%) |
Oct 26, 2009 | 13.59 | 13.72 | 13.41 | 13.41 | 25,904 | -0.19(-1.41%) |
Oct 23, 2009 | 13.57 | 13.61 | 13.56 | 13.60 | 34,549 | -0.18(-1.28%) |
Oct 22, 2009 | 13.62 | 13.79 | 13.57 | 13.78 | 27,507 | +0.17(+1.24%) |
Oct 21, 2009 | 13.72 | 13.88 | 13.61 | 13.61 | 190,170 | -0.15(-1.11%) |
Oct 20, 2009 | 13.73 | 13.76 | 13.73 | 13.76 | 24,180 | -0.10(-0.73%) |
Oct 19, 2009 | 13.74 | 13.88 | 13.71 | 13.86 | 13,338 | +0.13(+0.96%) |
Oct 16, 2009 | 13.72 | 13.76 | 13.67 | 13.73 | 49,042 | -0.14(-1.00%) |
Oct 15, 2009 | 13.79 | 13.87 | 13.76 | 13.87 | 119,485 | +0.04(+0.29%) |
Oct 14, 2009 | 13.78 | 13.83 | 13.69 | 13.83 | 85,133 | +0.25(+1.87%) |
Oct 13, 2009 | 13.54 | 13.59 | 13.48 | 13.58 | 107,498 | -0.05(-0.37%) |
Oct 12, 2009 | 13.61 | 13.65 | 13.58 | 13.63 | 44,671 | +0.07(+0.52%) |
Oct 09, 2009 | 13.50 | 13.55 | 13.46 | 13.55 | 47,136 | +0.07(+0.55%) |
Oct 08, 2009 | 13.48 | 13.54 | 13.45 | 13.48 | 45,943 | +0.11(+0.81%) |
Oct 07, 2009 | 13.33 | 13.37 | 13.29 | 13.37 | 39,240 | +0.02(+0.13%) |
Oct 06, 2009 | 13.25 | 13.41 | 13.25 | 13.35 | 53,110 | +0.19(+1.47%) |
Oct 05, 2009 | 12.98 | 13.19 | 12.98 | 13.16 | 98,968 | +0.23(+1.78%) |
Oct 02, 2009 | 12.86 | 12.99 | 12.86 | 12.93 | 92,111 | -0.09(-0.70%) |
Oct 01, 2009 | 13.31 | 13.32 | 13.02 | 13.02 | 39,945 | -0.34(-2.56%) |
Sep 30, 2009 | 13.45 | 13.45 | 13.28 | 13.37 | 43,357 | -0.06(-0.45%) |
Sep 29, 2009 | 13.50 | 13.53 | 13.42 | 13.43 | 29,434 | -0.04(-0.30%) |
Sep 28, 2009 | 13.24 | 13.47 | 13.24 | 13.47 | 65,318 | +0.25(+1.90%) |
Sep 25, 2009 | 13.25 | 13.27 | 13.16 | 13.22 | 57,254 | -0.09(-0.66%) |
Sep 24, 2009 | 13.52 | 13.52 | 13.24 | 13.30 | 44,771 | -0.22(-1.61%) |
Sep 23, 2009 | 13.59 | 13.63 | 13.52 | 13.52 | 17,598 | -0.06(-0.41%) |
Sep 22, 2009 | 13.55 | 13.59 | 13.52 | 13.58 | 26,890 | +0.12(+0.88%) |
Sep 21, 2009 | 13.41 | 13.49 | 13.38 | 13.46 | 37,244 | -0.18(-1.32%) |
Sep 18, 2009 | 13.66 | 13.66 | 13.19 | 13.64 | 22,196 | +0.06(+0.45%) |
Sep 17, 2009 | 13.60 | 14.30 | 13.51 | 13.58 | 48,907 | -0.02(-0.17%) |
Sep 16, 2009 | 13.44 | 13.61 | 13.40 | 13.60 | 19,268 | +0.20(+1.49%) |
Sep 15, 2009 | 13.32 | 13.40 | 13.23 | 13.40 | 14,062 | +0.09(+0.69%) |
Sep 14, 2009 | 13.10 | 13.31 | 13.10 | 13.31 | 3,875 | +0.11(+0.85%) |
Sep 11, 2009 | 13.23 | 13.25 | 13.15 | 13.20 | 39,730 | -0.01(-0.07%) |
Sep 10, 2009 | 13.09 | 13.21 | 13.04 | 13.21 | 11,464 | +0.10(+0.76%) |
Sep 09, 2009 | 12.99 | 13.12 | 12.99 | 13.11 | 13,873 | +0.12(+0.94%) |
Sep 08, 2009 | 12.99 | 13.00 | 12.93 | 12.99 | 22,232 | +0.15(+1.13%) |
Sep 04, 2009 | 12.71 | 12.84 | 12.71 | 12.84 | 9,601 | +0.14(+1.12%) |
Sep 03, 2009 | 12.60 | 12.70 | 12.58 | 12.70 | 37,548 | +0.10(+0.81%) |
Sep 02, 2009 | 12.63 | 12.67 | 12.60 | 12.60 | 18,840 | -0.09(-0.72%) |
Sep 01, 2009 | 12.93 | 13.05 | 12.65 | 12.69 | 26,034 | -0.29(-2.26%) |
Aug 31, 2009 | 12.96 | 12.99 | 12.92 | 12.98 | 50,734 | -0.09(-0.67%) |
Aug 28, 2009 | 13.19 | 13.19 | 13.03 | 13.07 | 19,012 | -0.03(-0.19%) |
Aug 27, 2009 | 13.06 | 13.12 | 12.95 | 13.09 | 103,705 | +0.03(+0.21%) |
Aug 26, 2009 | 13.02 | 13.11 | 13.02 | 13.07 | 126,484 | -0.02(-0.13%) |
Aug 25, 2009 | 13.11 | 13.16 | 13.06 | 13.08 | 1,085,870 | +0.07(+0.57%) |
Aug 24, 2009 | 13.08 | 13.17 | 13.01 | 13.01 | 53,576 | -0.04(-0.31%) |
Aug 21, 2009 | 12.88 | 13.05 | 12.88 | 13.05 | 18,929 | +0.26(+2.04%) |
Aug 20, 2009 | 12.72 | 12.79 | 12.72 | 12.79 | 14,652 | +0.13(+1.02%) |
Aug 19, 2009 | 12.52 | 12.67 | 12.50 | 12.66 | 39,068 | +0.09(+0.71%) |
Aug 18, 2009 | 12.49 | 12.59 | 12.48 | 12.57 | 18,793 | +0.13(+1.06%) |
Aug 17, 2009 | 12.51 | 12.54 | 12.44 | 12.44 | 21,143 | -0.33(-2.55%) |
Aug 14, 2009 | 12.84 | 12.84 | 12.66 | 12.77 | 21,305 | -0.09(-0.69%) |
Aug 13, 2009 | 12.84 | 12.85 | 12.74 | 12.85 | 45,182 | +0.04(+0.29%) |
Aug 12, 2009 | 12.66 | 12.97 | 12.66 | 12.82 | 13,574 | +0.18(+1.39%) |
Aug 11, 2009 | 12.77 | 12.77 | 12.60 | 12.64 | 37,138 | -0.18(-1.40%) |
Aug 10, 2009 | 12.83 | 12.85 | 12.78 | 12.82 | 33,023 | -0.08(-0.63%) |
Aug 07, 2009 | 12.81 | 12.99 | 12.79 | 12.90 | 26,783 | +0.23(+1.78%) |
Aug 06, 2009 | 12.78 | 12.78 | 12.62 | 12.67 | 31,990 | -0.04(-0.34%) |
Aug 05, 2009 | 12.69 | 12.74 | 12.59 | 12.72 | 178,195 | +0.03(+0.21%) |
Aug 04, 2009 | 12.52 | 12.69 | 12.51 | 12.69 | 17,096 | +0.08(+0.67%) |