Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.59 | 13.59 | 12.95 | 12.96 | 79,781 | -0.69(-5.04%) |
Oct 29, 2009 | 13.80 | 13.93 | 13.56 | 13.64 | 28,072 | +0.22(+1.63%) |
Oct 28, 2009 | 13.99 | 13.99 | 13.41 | 13.43 | 39,743 | -0.13(-0.96%) |
Oct 27, 2009 | 13.78 | 14.21 | 13.49 | 13.56 | 42,852 | -0.34(-2.43%) |
Oct 26, 2009 | 13.99 | 14.11 | 13.69 | 13.89 | 36,031 | -0.11(-0.78%) |
Oct 23, 2009 | 13.73 | 14.62 | 13.66 | 14.00 | 67,488 | -0.33(-2.29%) |
Oct 22, 2009 | 13.69 | 14.41 | 13.54 | 14.33 | 54,068 | +0.65(+4.71%) |
Oct 21, 2009 | 14.42 | 14.42 | 13.60 | 13.69 | 29,583 | -0.72(-4.98%) |
Oct 20, 2009 | 14.19 | 14.40 | 14.06 | 14.40 | 28,663 | +0.04(+0.29%) |
Oct 19, 2009 | 14.58 | 14.58 | 13.96 | 14.36 | 61,009 | -0.11(-0.79%) |
Oct 16, 2009 | 14.88 | 14.88 | 14.23 | 14.48 | 35,616 | -0.56(-3.73%) |
Oct 15, 2009 | 14.66 | 15.14 | 14.49 | 15.04 | 99,557 | +0.22(+1.45%) |
Oct 14, 2009 | 14.76 | 14.83 | 14.38 | 14.82 | 65,337 | +0.32(+2.18%) |
Oct 13, 2009 | 14.26 | 14.51 | 14.17 | 14.50 | 39,762 | +0.23(+1.59%) |
Oct 12, 2009 | 14.30 | 14.39 | 14.00 | 14.28 | 10,788 | -0.01(-0.06%) |
Oct 09, 2009 | 13.78 | 14.33 | 13.78 | 14.29 | 46,258 | +0.46(+3.29%) |
Oct 08, 2009 | 13.89 | 13.91 | 13.64 | 13.83 | 45,862 | -0.06(-0.42%) |
Oct 07, 2009 | 13.75 | 13.94 | 13.65 | 13.89 | 23,995 | -0.07(-0.48%) |
Oct 06, 2009 | 13.96 | 14.15 | 13.48 | 13.96 | 182,920 | +0.16(+1.16%) |
Oct 05, 2009 | 13.60 | 13.94 | 13.60 | 13.80 | 39,247 | +0.20(+1.46%) |
Oct 02, 2009 | 13.43 | 13.72 | 13.40 | 13.60 | 38,635 | +0.05(+0.37%) |
Oct 01, 2009 | 13.77 | 13.84 | 13.43 | 13.55 | 64,242 | -0.38(-2.75%) |
Sep 30, 2009 | 14.25 | 14.45 | 13.81 | 13.93 | 39,074 | -0.26(-1.84%) |
Sep 29, 2009 | 14.16 | 14.56 | 13.94 | 14.19 | 63,919 | +0.01(+0.06%) |
Sep 28, 2009 | 13.88 | 14.29 | 13.76 | 14.18 | 32,472 | +0.18(+1.29%) |
Sep 25, 2009 | 13.83 | 14.18 | 13.72 | 14.00 | 59,740 | +0.07(+0.48%) |
Sep 24, 2009 | 13.75 | 14.17 | 13.75 | 13.94 | 53,486 | -0.02(-0.12%) |
Sep 23, 2009 | 14.18 | 14.18 | 13.86 | 13.95 | 8,087 | -0.26(-1.84%) |
Sep 22, 2009 | 14.13 | 14.23 | 14.07 | 14.21 | 13,873 | +0.19(+1.38%) |
Sep 21, 2009 | 14.00 | 14.20 | 13.77 | 14.02 | 22,845 | -0.21(-1.48%) |
Sep 18, 2009 | 14.19 | 14.23 | 13.82 | 14.23 | 80,051 | +0.04(+0.30%) |
Sep 17, 2009 | 14.12 | 14.19 | 13.70 | 14.19 | 9,128 | +0.15(+1.05%) |
Sep 16, 2009 | 13.77 | 14.18 | 13.74 | 14.04 | 14,789 | +0.29(+2.12%) |
Sep 15, 2009 | 13.97 | 14.15 | 13.68 | 13.75 | 29,199 | -0.24(-1.75%) |
Sep 14, 2009 | 13.94 | 14.23 | 13.94 | 13.99 | 69,969 | -0.14(-0.98%) |
Sep 11, 2009 | 14.04 | 14.24 | 13.72 | 14.13 | 137,337 | +0.17(+1.24%) |
Sep 10, 2009 | 13.92 | 14.07 | 13.72 | 13.96 | 14,144 | -0.02(-0.15%) |
Sep 09, 2009 | 13.78 | 14.00 | 13.53 | 13.98 | 20,134 | +0.12(+0.85%) |
Sep 08, 2009 | 13.91 | 14.08 | 13.37 | 13.86 | 52,486 | -0.02(-0.12%) |
Sep 04, 2009 | 13.42 | 13.91 | 13.40 | 13.88 | 22,487 | +0.20(+1.48%) |
Sep 03, 2009 | 13.62 | 13.87 | 13.28 | 13.68 | 104,621 | +0.09(+0.68%) |
Sep 02, 2009 | 13.52 | 13.74 | 13.35 | 13.59 | 10,411 | +0.05(+0.37%) |
Sep 01, 2009 | 13.48 | 14.07 | 13.29 | 13.54 | 105,401 | -0.11(-0.77%) |
Aug 31, 2009 | 13.58 | 13.83 | 13.11 | 13.64 | 104,502 | -0.01(-0.06%) |
Aug 28, 2009 | 14.15 | 14.19 | 13.65 | 13.65 | 19,129 | -0.48(-3.37%) |
Aug 27, 2009 | 13.91 | 14.13 | 13.55 | 14.13 | 17,701 | +0.05(+0.36%) |
Aug 26, 2009 | 13.78 | 14.10 | 13.73 | 14.07 | 24,086 | +0.15(+1.06%) |
Aug 25, 2009 | 13.93 | 14.17 | 13.77 | 13.93 | 8,032 | +0.05(+0.40%) |
Aug 24, 2009 | 14.18 | 14.25 | 13.50 | 13.87 | 31,281 | -0.30(-2.11%) |
Aug 21, 2009 | 14.33 | 14.33 | 13.86 | 14.17 | 84,033 | +0.00(+0.00%) |
Aug 20, 2009 | 13.70 | 14.29 | 13.42 | 14.17 | 37,473 | +0.38(+2.78%) |
Aug 19, 2009 | 13.49 | 14.21 | 13.43 | 13.79 | 86,374 | +0.11(+0.80%) |
Aug 18, 2009 | 13.87 | 14.08 | 13.40 | 13.68 | 73,033 | -0.13(-0.92%) |
Aug 17, 2009 | 13.51 | 14.10 | 13.31 | 13.80 | 57,203 | +0.00(+0.03%) |
Aug 14, 2009 | 14.59 | 14.59 | 13.80 | 13.80 | 86,312 | -0.78(-5.32%) |
Aug 13, 2009 | 14.68 | 14.73 | 14.27 | 14.58 | 49,113 | -0.03(-0.20%) |
Aug 12, 2009 | 14.08 | 14.73 | 14.08 | 14.61 | 35,235 | +0.72(+5.19%) |
Aug 11, 2009 | 13.78 | 14.29 | 13.70 | 13.89 | 26,334 | +0.04(+0.27%) |
Aug 10, 2009 | 14.26 | 14.29 | 13.85 | 13.85 | 17,464 | -0.58(-4.03%) |
Aug 07, 2009 | 14.57 | 14.73 | 14.34 | 14.43 | 37,924 | +0.11(+0.77%) |
Aug 06, 2009 | 13.99 | 14.59 | 13.54 | 14.32 | 91,978 | +0.43(+3.10%) |
Aug 05, 2009 | 14.74 | 14.74 | 13.79 | 13.89 | 29,870 | -0.86(-5.80%) |
Aug 04, 2009 | 14.40 | 14.93 | 14.40 | 14.75 | 88,034 | +0.09(+0.60%) |