Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.90 | 14.15 | 13.71 | 13.76 | 514,525 | -0.25(-1.79%) |
Oct 29, 2009 | 14.00 | 14.08 | 13.86 | 14.01 | 238,101 | +0.10(+0.68%) |
Oct 28, 2009 | 14.22 | 14.30 | 13.90 | 13.91 | 391,583 | -0.29(-2.05%) |
Oct 27, 2009 | 14.18 | 14.31 | 13.99 | 14.21 | 356,763 | +0.03(+0.21%) |
Oct 26, 2009 | 14.21 | 14.50 | 14.07 | 14.18 | 210,948 | +0.02(+0.17%) |
Oct 23, 2009 | 14.30 | 14.72 | 14.06 | 14.15 | 357,466 | -0.51(-3.49%) |
Oct 22, 2009 | 14.65 | 14.74 | 14.53 | 14.66 | 236,058 | +0.07(+0.45%) |
Oct 21, 2009 | 14.16 | 14.82 | 14.16 | 14.60 | 680,288 | +0.43(+3.07%) |
Oct 20, 2009 | 14.27 | 14.29 | 14.04 | 14.16 | 151,925 | -0.14(-0.96%) |
Oct 19, 2009 | 14.19 | 14.32 | 14.11 | 14.30 | 231,679 | +0.12(+0.84%) |
Oct 16, 2009 | 14.16 | 14.26 | 14.02 | 14.18 | 305,088 | -0.05(-0.38%) |
Oct 15, 2009 | 14.11 | 14.24 | 14.08 | 14.24 | 267,503 | +0.06(+0.42%) |
Oct 14, 2009 | 14.18 | 14.24 | 14.10 | 14.18 | 273,979 | +0.07(+0.51%) |
Oct 13, 2009 | 14.18 | 14.24 | 14.03 | 14.10 | 189,049 | -0.09(-0.63%) |
Oct 12, 2009 | 14.13 | 14.25 | 13.68 | 14.19 | 290,747 | +0.25(+1.79%) |
Oct 09, 2009 | 13.66 | 13.99 | 13.62 | 13.94 | 592,052 | +0.32(+2.32%) |
Oct 08, 2009 | 13.56 | 13.72 | 13.51 | 13.63 | 381,558 | +0.13(+0.97%) |
Oct 07, 2009 | 13.43 | 13.57 | 13.29 | 13.50 | 150,300 | -0.04(-0.26%) |
Oct 06, 2009 | 13.29 | 13.53 | 13.23 | 13.53 | 167,020 | +0.28(+2.11%) |
Oct 05, 2009 | 13.24 | 13.26 | 13.07 | 13.25 | 714,913 | +0.07(+0.54%) |
Oct 02, 2009 | 13.10 | 13.26 | 13.07 | 13.18 | 396,393 | +0.03(+0.23%) |
Oct 01, 2009 | 13.42 | 13.49 | 13.13 | 13.15 | 360,231 | -0.34(-2.52%) |
Sep 30, 2009 | 13.64 | 13.69 | 13.32 | 13.49 | 444,554 | -0.17(-1.22%) |
Sep 29, 2009 | 13.91 | 14.09 | 13.66 | 13.66 | 334,978 | -0.29(-2.05%) |
Sep 28, 2009 | 13.90 | 14.08 | 13.82 | 13.94 | 214,022 | +0.08(+0.56%) |
Sep 25, 2009 | 13.91 | 14.09 | 13.83 | 13.87 | 164,352 | -0.13(-0.94%) |
Sep 24, 2009 | 14.15 | 14.19 | 13.94 | 14.00 | 412,779 | -0.13(-0.89%) |
Sep 23, 2009 | 13.95 | 14.41 | 13.92 | 14.12 | 448,217 | +0.13(+0.94%) |
Sep 22, 2009 | 13.59 | 14.06 | 13.59 | 13.99 | 594,717 | +0.46(+3.43%) |
Sep 21, 2009 | 13.41 | 13.69 | 13.37 | 13.53 | 296,835 | +0.02(+0.13%) |
Sep 18, 2009 | 13.76 | 13.82 | 13.51 | 13.51 | 691,219 | -0.22(-1.60%) |
Sep 17, 2009 | 13.75 | 13.84 | 13.67 | 13.73 | 388,254 | -0.02(-0.13%) |
Sep 16, 2009 | 13.82 | 13.87 | 13.66 | 13.75 | 290,930 | -0.07(-0.52%) |
Sep 15, 2009 | 13.82 | 13.86 | 13.63 | 13.82 | 234,293 | +0.00(+0.00%) |
Sep 14, 2009 | 13.55 | 13.87 | 13.55 | 13.82 | 221,406 | +0.12(+0.87%) |
Sep 11, 2009 | 13.68 | 13.81 | 13.41 | 13.70 | 191,918 | +0.00(+0.00%) |
Sep 10, 2009 | 13.32 | 13.82 | 13.30 | 13.70 | 571,929 | +0.37(+2.77%) |
Sep 09, 2009 | 12.88 | 13.35 | 12.87 | 13.33 | 300,482 | +0.41(+3.13%) |
Sep 08, 2009 | 12.97 | 12.97 | 12.78 | 12.93 | 151,047 | +0.03(+0.23%) |
Sep 04, 2009 | 13.01 | 13.01 | 12.43 | 12.90 | 254,457 | +0.24(+1.93%) |
Sep 03, 2009 | 12.73 | 12.85 | 12.48 | 12.65 | 240,262 | -0.05(-0.38%) |
Sep 02, 2009 | 12.75 | 12.76 | 12.62 | 12.70 | 350,522 | -0.13(-1.02%) |
Sep 01, 2009 | 13.14 | 13.14 | 12.69 | 12.83 | 315,157 | -0.44(-3.32%) |
Aug 31, 2009 | 13.40 | 13.54 | 13.22 | 13.27 | 260,830 | -0.21(-1.59%) |
Aug 28, 2009 | 13.70 | 13.85 | 13.46 | 13.49 | 165,239 | -0.26(-1.86%) |
Aug 27, 2009 | 13.72 | 13.76 | 13.47 | 13.74 | 114,466 | +0.06(+0.44%) |
Aug 26, 2009 | 13.66 | 13.80 | 13.61 | 13.68 | 139,574 | +0.05(+0.39%) |
Aug 25, 2009 | 13.68 | 13.70 | 13.59 | 13.63 | 242,135 | -0.01(-0.09%) |
Aug 24, 2009 | 13.54 | 13.66 | 13.43 | 13.64 | 858,591 | +0.17(+1.28%) |
Aug 21, 2009 | 13.22 | 13.49 | 12.98 | 13.47 | 482,015 | +0.43(+3.29%) |
Aug 20, 2009 | 13.00 | 13.09 | 12.95 | 13.04 | 118,653 | +0.04(+0.32%) |
Aug 19, 2009 | 12.82 | 13.03 | 12.80 | 13.00 | 187,806 | +0.04(+0.28%) |
Aug 18, 2009 | 12.91 | 13.05 | 12.60 | 12.96 | 151,108 | +0.09(+0.69%) |
Aug 17, 2009 | 13.08 | 13.08 | 12.68 | 12.87 | 169,893 | -0.42(-3.14%) |
Aug 14, 2009 | 13.52 | 13.52 | 13.10 | 13.29 | 191,980 | -0.21(-1.59%) |
Aug 13, 2009 | 13.60 | 13.69 | 13.32 | 13.50 | 111,160 | -0.05(-0.40%) |
Aug 12, 2009 | 13.31 | 13.70 | 13.18 | 13.56 | 165,012 | +0.30(+2.25%) |
Aug 11, 2009 | 13.43 | 13.54 | 13.19 | 13.26 | 186,247 | -0.29(-2.11%) |
Aug 10, 2009 | 13.56 | 13.73 | 13.47 | 13.54 | 127,816 | -0.15(-1.09%) |
Aug 07, 2009 | 13.47 | 13.81 | 13.42 | 13.69 | 322,913 | +0.45(+3.37%) |
Aug 06, 2009 | 13.52 | 13.52 | 13.15 | 13.25 | 168,593 | -0.17(-1.24%) |
Aug 05, 2009 | 13.67 | 13.67 | 13.33 | 13.41 | 176,037 | -0.27(-1.96%) |
Aug 04, 2009 | 13.44 | 13.69 | 13.39 | 13.68 | 132,816 | +0.10(+0.75%) |