Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.85 | 14.98 | 14.51 | 14.53 | 155,278 | -0.27(-1.82%) |
Oct 29, 2009 | 14.57 | 14.85 | 14.56 | 14.80 | 35,336 | +0.49(+3.41%) |
Oct 28, 2009 | 14.68 | 14.69 | 14.31 | 14.32 | 39,381 | -0.60(-4.01%) |
Oct 27, 2009 | 15.08 | 15.12 | 14.89 | 14.91 | 283,033 | -0.30(-2.00%) |
Oct 26, 2009 | 15.50 | 15.55 | 15.13 | 15.22 | 42,489 | -0.23(-1.51%) |
Oct 23, 2009 | 15.49 | 15.61 | 15.41 | 15.45 | 274,440 | -0.24(-1.53%) |
Oct 22, 2009 | 15.55 | 15.69 | 15.42 | 15.69 | 28,146 | +0.07(+0.42%) |
Oct 21, 2009 | 15.70 | 15.84 | 15.62 | 15.62 | 23,025 | -0.04(-0.29%) |
Oct 20, 2009 | 15.60 | 15.79 | 15.57 | 15.67 | 118,714 | +0.01(+0.06%) |
Oct 19, 2009 | 15.58 | 15.68 | 15.44 | 15.66 | 54,585 | +0.38(+2.48%) |
Oct 16, 2009 | 15.28 | 15.33 | 15.18 | 15.28 | 31,320 | -0.20(-1.29%) |
Oct 15, 2009 | 15.36 | 15.48 | 15.33 | 15.48 | 17,645 | +0.05(+0.32%) |
Oct 14, 2009 | 15.37 | 15.45 | 15.33 | 15.43 | 46,726 | +0.37(+2.45%) |
Oct 13, 2009 | 15.04 | 15.12 | 15.00 | 15.06 | 28,819 | -0.11(-0.75%) |
Oct 12, 2009 | 15.24 | 15.27 | 15.12 | 15.18 | 303,167 | +0.03(+0.20%) |
Oct 09, 2009 | 15.02 | 15.15 | 15.02 | 15.15 | 46,848 | +0.01(+0.07%) |
Oct 08, 2009 | 15.08 | 15.22 | 15.05 | 15.14 | 39,845 | +0.17(+1.16%) |
Oct 07, 2009 | 14.76 | 14.96 | 14.76 | 14.96 | 67,943 | +0.27(+1.83%) |
Oct 06, 2009 | 14.56 | 14.77 | 14.56 | 14.69 | 91,429 | +0.39(+2.75%) |
Oct 05, 2009 | 14.12 | 14.33 | 14.12 | 14.30 | 33,221 | +0.17(+1.23%) |
Oct 02, 2009 | 14.08 | 14.34 | 14.08 | 14.13 | 202,452 | -0.20(-1.39%) |
Oct 01, 2009 | 14.57 | 14.63 | 14.31 | 14.33 | 98,919 | -0.32(-2.17%) |
Sep 30, 2009 | 14.85 | 14.87 | 14.58 | 14.64 | 200,849 | -0.05(-0.37%) |
Sep 29, 2009 | 14.80 | 14.81 | 14.65 | 14.70 | 154,304 | -0.04(-0.27%) |
Sep 28, 2009 | 14.64 | 14.84 | 14.64 | 14.74 | 43,584 | +0.11(+0.78%) |
Sep 25, 2009 | 14.49 | 14.71 | 14.49 | 14.62 | 72,608 | +0.00(+0.00%) |
Sep 24, 2009 | 14.90 | 14.90 | 14.53 | 14.62 | 30,931 | -0.25(-1.68%) |
Sep 23, 2009 | 15.12 | 15.14 | 14.87 | 14.87 | 66,452 | -0.32(-2.12%) |
Sep 22, 2009 | 15.20 | 15.23 | 15.05 | 15.19 | 83,644 | +0.17(+1.15%) |
Sep 21, 2009 | 15.09 | 15.17 | 14.87 | 15.02 | 95,582 | -0.36(-2.36%) |
Sep 18, 2009 | 15.38 | 15.41 | 15.26 | 15.39 | 39,186 | +0.13(+0.85%) |
Sep 17, 2009 | 15.33 | 15.46 | 15.20 | 15.26 | 97,197 | -0.25(-1.60%) |
Sep 16, 2009 | 15.35 | 15.51 | 15.29 | 15.50 | 47,551 | +0.22(+1.47%) |
Sep 15, 2009 | 15.17 | 15.31 | 15.01 | 15.28 | 283,630 | +0.03(+0.19%) |
Sep 14, 2009 | 15.06 | 15.25 | 15.05 | 15.25 | 62,346 | +0.05(+0.36%) |
Sep 11, 2009 | 15.21 | 15.27 | 15.14 | 15.20 | 65,104 | -0.04(-0.23%) |
Sep 10, 2009 | 15.12 | 15.25 | 14.97 | 15.23 | 123,363 | +0.08(+0.52%) |
Sep 09, 2009 | 14.93 | 15.17 | 14.93 | 15.15 | 95,318 | +0.25(+1.68%) |
Sep 08, 2009 | 14.91 | 14.93 | 14.81 | 14.90 | 89,884 | +0.46(+3.19%) |
Sep 04, 2009 | 14.29 | 14.52 | 14.23 | 14.44 | 72,204 | +0.32(+2.28%) |
Sep 03, 2009 | 14.05 | 14.12 | 13.96 | 14.12 | 114,641 | +0.24(+1.74%) |
Sep 02, 2009 | 13.88 | 13.95 | 13.79 | 13.88 | 116,924 | -0.01(-0.09%) |
Sep 01, 2009 | 14.04 | 14.20 | 13.82 | 13.89 | 332,298 | -0.31(-2.17%) |
Aug 31, 2009 | 14.30 | 14.30 | 14.16 | 14.20 | 265,610 | -0.18(-1.25%) |
Aug 28, 2009 | 14.55 | 14.55 | 14.37 | 14.38 | 52,560 | -0.08(-0.55%) |
Aug 27, 2009 | 14.40 | 14.47 | 14.20 | 14.46 | 41,026 | +0.14(+0.97%) |
Aug 26, 2009 | 14.34 | 14.37 | 14.28 | 14.32 | 41,016 | -0.02(-0.17%) |
Aug 25, 2009 | 14.32 | 14.46 | 14.32 | 14.34 | 57,311 | +0.11(+0.77%) |
Aug 24, 2009 | 14.33 | 14.38 | 14.22 | 14.24 | 48,186 | +0.03(+0.21%) |
Aug 21, 2009 | 14.10 | 14.23 | 14.10 | 14.21 | 48,359 | +0.24(+1.72%) |
Aug 20, 2009 | 13.87 | 13.99 | 13.86 | 13.97 | 237,287 | +0.12(+0.85%) |
Aug 19, 2009 | 13.70 | 13.90 | 13.70 | 13.85 | 70,965 | +0.01(+0.07%) |
Aug 18, 2009 | 13.73 | 13.87 | 13.67 | 13.84 | 24,616 | +0.25(+1.81%) |
Aug 17, 2009 | 13.69 | 13.69 | 13.58 | 13.59 | 53,571 | -0.54(-3.82%) |
Aug 14, 2009 | 14.25 | 14.26 | 14.01 | 14.13 | 91,395 | +0.03(+0.21%) |
Aug 13, 2009 | 14.08 | 14.15 | 14.02 | 14.10 | 84,638 | +0.01(+0.11%) |
Aug 12, 2009 | 13.83 | 14.15 | 13.83 | 14.09 | 106,561 | +0.28(+2.02%) |
Aug 11, 2009 | 13.97 | 13.97 | 13.77 | 13.81 | 294,183 | -0.18(-1.28%) |
Aug 10, 2009 | 13.97 | 14.07 | 13.94 | 13.99 | 717,421 | -0.02(-0.14%) |
Aug 07, 2009 | 14.00 | 14.07 | 13.88 | 14.01 | 527,059 | +0.01(+0.07%) |
Aug 06, 2009 | 14.20 | 14.20 | 13.94 | 14.00 | 58,171 | -0.04(-0.32%) |
Aug 05, 2009 | 13.98 | 14.05 | 13.86 | 14.04 | 56,351 | -0.01(-0.07%) |
Aug 04, 2009 | 13.91 | 14.11 | 13.82 | 14.05 | 207,519 | +0.06(+0.46%) |