Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.83 | 14.84 | 14.11 | 14.20 | 10,590 | -0.50(-3.40%) |
Oct 29, 2009 | 14.73 | 14.86 | 14.62 | 14.70 | 5,535 | +0.12(+0.82%) |
Oct 28, 2009 | 15.05 | 15.05 | 14.58 | 14.58 | 3,660 | -0.47(-3.12%) |
Oct 27, 2009 | 15.44 | 15.45 | 15.05 | 15.05 | 6,727 | -0.50(-3.22%) |
Oct 26, 2009 | 15.66 | 15.67 | 15.55 | 15.55 | 5,801 | -0.15(-0.96%) |
Oct 23, 2009 | 15.55 | 15.84 | 15.60 | 15.70 | 18,260 | +0.13(+0.83%) |
Oct 22, 2009 | 15.50 | 15.75 | 15.50 | 15.57 | 2,624 | +0.00(+0.00%) |
Oct 21, 2009 | 15.21 | 15.85 | 15.21 | 15.57 | 12,328 | +0.20(+1.30%) |
Oct 20, 2009 | 15.32 | 15.37 | 15.37 | 15.37 | 2,350 | +0.01(+0.07%) |
Oct 19, 2009 | 15.11 | 15.58 | 15.11 | 15.36 | 6,686 | +0.26(+1.72%) |
Oct 16, 2009 | 15.60 | 15.60 | 14.93 | 15.10 | 10,740 | -0.40(-2.58%) |
Oct 15, 2009 | 15.26 | 15.51 | 15.26 | 15.50 | 10,262 | +0.00(+0.00%) |
Oct 14, 2009 | 15.44 | 15.55 | 15.44 | 15.50 | 5,677 | +0.25(+1.64%) |
Oct 13, 2009 | 14.51 | 15.25 | 14.51 | 15.25 | 28,123 | +0.54(+3.67%) |
Oct 09, 2009 | 14.66 | 14.71 | 14.45 | 14.71 | 13,100 | +0.03(+0.20%) |
Oct 08, 2009 | 14.73 | 14.76 | 14.53 | 14.68 | 13,320 | +0.19(+1.31%) |
Oct 07, 2009 | 14.52 | 14.52 | 14.41 | 14.49 | 7,069 | -0.20(-1.36%) |
Oct 06, 2009 | 14.25 | 14.74 | 14.25 | 14.69 | 6,300 | +0.44(+3.09%) |
Oct 05, 2009 | 14.15 | 14.25 | 13.89 | 14.25 | 4,700 | +0.25(+1.79%) |
Oct 02, 2009 | 14.22 | 14.22 | 13.99 | 14.00 | 8,845 | -0.65(-4.44%) |
Oct 01, 2009 | 14.62 | 14.65 | 14.40 | 14.65 | 13,011 | -0.03(-0.20%) |
Sep 30, 2009 | 14.52 | 14.73 | 14.48 | 14.68 | 5,631 | +0.12(+0.82%) |
Sep 29, 2009 | 14.51 | 14.77 | 14.50 | 14.56 | 8,201 | +0.15(+1.04%) |
Sep 28, 2009 | 14.84 | 14.84 | 14.41 | 14.41 | 2,403 | -0.29(-1.97%) |
Sep 25, 2009 | 14.50 | 14.78 | 14.50 | 14.70 | 4,062 | +0.20(+1.38%) |
Sep 24, 2009 | 15.13 | 15.13 | 14.50 | 14.50 | 9,534 | -0.40(-2.68%) |
Sep 23, 2009 | 14.89 | 15.20 | 14.82 | 14.90 | 20,882 | +0.02(+0.13%) |
Sep 22, 2009 | 14.73 | 14.88 | 14.73 | 14.88 | 9,890 | +0.46(+3.19%) |
Sep 21, 2009 | 14.52 | 14.52 | 14.01 | 14.42 | 24,300 | -0.52(-3.48%) |
Sep 18, 2009 | 14.72 | 14.95 | 14.56 | 14.94 | 11,802 | -0.30(-1.97%) |
Sep 17, 2009 | 14.61 | 15.24 | 14.61 | 15.24 | 18,624 | +0.46(+3.11%) |
Sep 16, 2009 | 14.72 | 14.78 | 14.58 | 14.78 | 9,856 | +0.25(+1.72%) |
Sep 15, 2009 | 14.16 | 14.72 | 14.16 | 14.53 | 18,977 | +0.43(+3.05%) |
Sep 14, 2009 | 14.17 | 14.17 | 14.01 | 14.10 | 1,385 | +0.04(+0.28%) |
Sep 11, 2009 | 14.10 | 14.38 | 14.00 | 14.06 | 5,298 | +0.05(+0.36%) |
Sep 10, 2009 | 14.00 | 14.11 | 13.86 | 14.01 | 5,948 | -0.09(-0.64%) |
Sep 09, 2009 | 13.95 | 14.12 | 13.90 | 14.10 | 10,813 | +0.15(+1.08%) |
Sep 08, 2009 | 13.90 | 14.20 | 13.90 | 13.95 | 22,143 | +0.09(+0.65%) |
Sep 04, 2009 | 13.50 | 13.93 | 13.50 | 13.86 | 10,425 | +0.71(+5.40%) |
Sep 03, 2009 | 13.20 | 13.30 | 13.15 | 13.15 | 5,606 | -0.15(-1.13%) |
Sep 02, 2009 | 13.30 | 13.49 | 13.30 | 13.30 | 8,000 | +0.05(+0.38%) |
Sep 01, 2009 | 13.25 | 13.40 | 13.25 | 13.25 | 2,694 | -0.10(-0.75%) |
Aug 31, 2009 | 13.49 | 13.49 | 13.35 | 13.35 | 1,673 | +0.01(+0.07%) |
Aug 28, 2009 | 13.33 | 13.74 | 13.30 | 13.34 | 5,051 | -0.26(-1.91%) |
Aug 27, 2009 | 13.59 | 13.89 | 13.30 | 13.60 | 6,704 | +0.29(+2.18%) |
Aug 26, 2009 | 13.23 | 13.31 | 13.07 | 13.31 | 1,700 | -0.43(-3.13%) |
Aug 25, 2009 | 13.73 | 13.74 | 13.22 | 13.74 | 13,636 | +0.29(+2.16%) |
Aug 24, 2009 | 13.33 | 13.65 | 13.33 | 13.45 | 9,086 | +0.20(+1.51%) |
Aug 21, 2009 | 13.01 | 13.25 | 12.80 | 13.25 | 8,510 | +0.42(+3.27%) |
Aug 20, 2009 | 13.00 | 13.07 | 12.80 | 12.83 | 7,230 | -0.07(-0.54%) |
Aug 19, 2009 | 12.80 | 12.90 | 12.80 | 12.90 | 901 | +0.35(+2.79%) |
Aug 18, 2009 | 13.19 | 13.20 | 12.50 | 12.55 | 7,386 | -0.29(-2.26%) |
Aug 17, 2009 | 12.81 | 13.10 | 12.81 | 12.84 | 9,638 | -0.21(-1.61%) |
Aug 14, 2009 | 13.06 | 13.25 | 12.86 | 13.05 | 14,939 | -0.01(-0.08%) |
Aug 13, 2009 | 12.95 | 13.07 | 12.92 | 13.06 | 6,275 | -0.01(-0.08%) |
Aug 12, 2009 | 12.63 | 13.20 | 12.63 | 13.07 | 18,598 | +0.28(+2.19%) |
Aug 11, 2009 | 12.75 | 12.80 | 12.65 | 12.79 | 7,020 | +0.11(+0.87%) |
Aug 10, 2009 | 12.65 | 12.89 | 12.62 | 12.68 | 5,980 | -0.22(-1.71%) |
Aug 07, 2009 | 12.79 | 12.92 | 12.73 | 12.90 | 11,730 | +0.12(+0.94%) |
Aug 06, 2009 | 12.93 | 12.93 | 12.69 | 12.78 | 15,582 | -0.15(-1.16%) |
Aug 05, 2009 | 12.67 | 12.93 | 12.67 | 12.93 | 37,471 | +0.26(+2.05%) |