Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.54 | 13.54 | 13.04 | 13.21 | 148,356 | -0.38(-2.77%) |
Oct 29, 2009 | 13.42 | 13.60 | 13.36 | 13.58 | 70,381 | +0.26(+1.97%) |
Oct 28, 2009 | 13.52 | 13.53 | 13.32 | 13.32 | 84,210 | -0.20(-1.51%) |
Oct 27, 2009 | 13.58 | 13.62 | 13.51 | 13.53 | 155,027 | -0.01(-0.08%) |
Oct 26, 2009 | 13.72 | 13.84 | 13.53 | 13.54 | 188,788 | -0.18(-1.34%) |
Oct 23, 2009 | 13.75 | 13.75 | 13.70 | 13.72 | 61,357 | -0.17(-1.20%) |
Oct 22, 2009 | 13.75 | 13.93 | 13.68 | 13.89 | 119,667 | +0.15(+1.12%) |
Oct 21, 2009 | 13.89 | 14.00 | 13.73 | 13.73 | 183,868 | -0.15(-1.11%) |
Oct 20, 2009 | 13.87 | 13.91 | 13.85 | 13.89 | 73,544 | -0.09(-0.64%) |
Oct 19, 2009 | 13.87 | 14.02 | 13.87 | 13.98 | 229,139 | +0.11(+0.81%) |
Oct 16, 2009 | 13.86 | 13.91 | 13.80 | 13.86 | 63,115 | -0.16(-1.14%) |
Oct 15, 2009 | 13.85 | 14.02 | 13.85 | 14.02 | 430,685 | +0.09(+0.66%) |
Oct 14, 2009 | 13.85 | 13.95 | 13.83 | 13.93 | 128,529 | +0.23(+1.67%) |
Oct 13, 2009 | 13.68 | 13.72 | 13.62 | 13.70 | 82,652 | -0.04(-0.30%) |
Oct 12, 2009 | 13.74 | 13.77 | 13.68 | 13.74 | 65,036 | +0.08(+0.58%) |
Oct 09, 2009 | 13.59 | 13.66 | 13.56 | 13.66 | 52,744 | +0.09(+0.68%) |
Oct 08, 2009 | 13.58 | 13.65 | 13.56 | 13.57 | 67,499 | +0.09(+0.68%) |
Oct 07, 2009 | 13.42 | 13.50 | 13.42 | 13.48 | 65,323 | +0.01(+0.05%) |
Oct 06, 2009 | 13.39 | 13.55 | 13.38 | 13.47 | 113,818 | +0.20(+1.49%) |
Oct 05, 2009 | 13.12 | 13.31 | 12.98 | 13.28 | 154,453 | +0.20(+1.54%) |
Oct 02, 2009 | 12.98 | 13.13 | 12.97 | 13.07 | 156,714 | -0.07(-0.52%) |
Oct 01, 2009 | 13.44 | 13.44 | 13.14 | 13.14 | 391,099 | -0.31(-2.28%) |
Sep 30, 2009 | 13.58 | 13.58 | 13.37 | 13.45 | 93,704 | -0.09(-0.68%) |
Sep 29, 2009 | 13.60 | 13.65 | 13.53 | 13.54 | 65,247 | -0.02(-0.13%) |
Sep 28, 2009 | 13.37 | 13.58 | 13.37 | 13.56 | 64,717 | +0.25(+1.85%) |
Sep 25, 2009 | 13.41 | 13.44 | 13.28 | 13.31 | 2,170,089 | -0.10(-0.77%) |
Sep 24, 2009 | 13.60 | 13.61 | 13.38 | 13.42 | 85,981 | -0.13(-0.98%) |
Sep 23, 2009 | 13.69 | 13.78 | 13.55 | 13.55 | 65,607 | -0.11(-0.80%) |
Sep 22, 2009 | 13.66 | 13.69 | 13.62 | 13.66 | 65,683 | +0.10(+0.70%) |
Sep 21, 2009 | 13.53 | 13.60 | 13.23 | 13.56 | 94,744 | -0.16(-1.17%) |
Sep 18, 2009 | 13.73 | 13.76 | 13.66 | 13.72 | 77,134 | +0.07(+0.53%) |
Sep 17, 2009 | 13.70 | 13.79 | 13.62 | 13.65 | 191,102 | +0.08(+0.55%) |
Sep 16, 2009 | 13.57 | 13.69 | 13.53 | 13.58 | 204,744 | +0.07(+0.51%) |
Sep 15, 2009 | 13.45 | 13.54 | 13.36 | 13.51 | 116,290 | +0.09(+0.64%) |
Sep 14, 2009 | 13.19 | 13.43 | 13.19 | 13.42 | 187,192 | +0.11(+0.82%) |
Sep 11, 2009 | 13.38 | 13.40 | 13.29 | 13.31 | 244,497 | -0.02(-0.18%) |
Sep 10, 2009 | 13.23 | 13.35 | 13.18 | 13.34 | 373,919 | +0.09(+0.70%) |
Sep 09, 2009 | 13.18 | 13.29 | 13.16 | 13.25 | 221,080 | +0.10(+0.78%) |
Sep 08, 2009 | 13.18 | 13.18 | 13.08 | 13.14 | 136,653 | +0.11(+0.86%) |
Sep 04, 2009 | 12.92 | 13.03 | 12.88 | 13.03 | 186,000 | +0.15(+1.17%) |
Sep 03, 2009 | 12.76 | 12.88 | 12.76 | 12.88 | 93,587 | +0.12(+0.91%) |
Sep 02, 2009 | 12.77 | 12.85 | 12.75 | 12.76 | 159,804 | -0.08(-0.61%) |
Sep 01, 2009 | 13.11 | 13.19 | 12.81 | 12.84 | 65,487 | -0.32(-2.44%) |
Aug 31, 2009 | 13.11 | 13.16 | 13.08 | 13.16 | 120,730 | -0.10(-0.75%) |
Aug 28, 2009 | 13.34 | 13.34 | 13.17 | 13.26 | 72,559 | -0.01(-0.05%) |
Aug 27, 2009 | 13.25 | 13.30 | 13.12 | 13.27 | 48,140 | +0.02(+0.16%) |
Aug 26, 2009 | 13.21 | 13.30 | 13.19 | 13.25 | 318,378 | -0.00(-0.03%) |
Aug 25, 2009 | 13.24 | 13.49 | 13.23 | 13.25 | 138,893 | +0.04(+0.34%) |
Aug 24, 2009 | 13.26 | 13.36 | 13.19 | 13.21 | 101,749 | -0.01(-0.05%) |
Aug 21, 2009 | 13.08 | 13.24 | 13.08 | 13.21 | 178,875 | +0.24(+1.87%) |
Aug 20, 2009 | 12.88 | 12.98 | 12.85 | 12.97 | 88,579 | +0.12(+0.93%) |
Aug 19, 2009 | 12.66 | 12.88 | 12.66 | 12.85 | 109,176 | +0.12(+0.97%) |
Aug 18, 2009 | 12.65 | 12.78 | 12.65 | 12.73 | 65,531 | +0.03(+0.24%) |
Aug 17, 2009 | 12.69 | 12.70 | 12.63 | 12.70 | 130,746 | -0.22(-1.67%) |
Aug 14, 2009 | 12.98 | 12.98 | 12.83 | 12.91 | 100,616 | -0.08(-0.60%) |
Aug 13, 2009 | 13.00 | 13.01 | 12.86 | 12.99 | 90,682 | +0.07(+0.55%) |
Aug 12, 2009 | 12.78 | 13.06 | 12.78 | 12.92 | 128,948 | +0.12(+0.91%) |
Aug 11, 2009 | 12.98 | 12.98 | 12.79 | 12.80 | 246,383 | -0.20(-1.58%) |
Aug 10, 2009 | 12.98 | 13.03 | 12.93 | 13.01 | 371,152 | -0.01(-0.10%) |
Aug 07, 2009 | 13.00 | 13.13 | 12.92 | 13.02 | 137,341 | +0.16(+1.25%) |
Aug 06, 2009 | 12.97 | 13.02 | 12.79 | 12.86 | 67,300 | -0.04(-0.34%) |
Aug 05, 2009 | 12.88 | 12.95 | 12.79 | 12.91 | 245,994 | +0.03(+0.24%) |
Aug 04, 2009 | 12.76 | 12.88 | 12.72 | 12.88 | 81,618 | +0.06(+0.48%) |