Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.53 | 14.53 | 14.00 | 14.29 | 113,619 | -0.31(-2.12%) |
Oct 29, 2009 | 14.05 | 14.61 | 14.05 | 14.60 | 134,872 | +0.66(+4.70%) |
Oct 28, 2009 | 14.54 | 14.59 | 13.94 | 13.94 | 56,063 | -0.59(-4.07%) |
Oct 27, 2009 | 14.72 | 14.78 | 14.52 | 14.53 | 85,075 | -0.24(-1.62%) |
Oct 26, 2009 | 15.18 | 15.18 | 14.75 | 14.77 | 52,181 | -0.04(-0.28%) |
Oct 23, 2009 | 14.84 | 14.84 | 14.80 | 14.81 | 6,093 | -0.20(-1.31%) |
Oct 22, 2009 | 14.63 | 15.01 | 14.63 | 15.01 | 16,110 | +0.39(+2.70%) |
Oct 21, 2009 | 14.86 | 15.03 | 14.61 | 14.61 | 47,578 | -0.13(-0.91%) |
Oct 20, 2009 | 14.77 | 14.77 | 14.75 | 14.75 | 351,769 | -0.33(-2.17%) |
Oct 19, 2009 | 14.89 | 15.08 | 14.89 | 15.08 | 6,336 | +0.35(+2.34%) |
Oct 16, 2009 | 14.93 | 14.93 | 14.73 | 14.73 | 9,828 | -0.39(-2.60%) |
Oct 15, 2009 | 15.11 | 15.16 | 15.07 | 15.12 | 15,768 | -0.17(-1.10%) |
Oct 14, 2009 | 15.00 | 15.29 | 14.96 | 15.29 | 9,692 | +0.54(+3.65%) |
Oct 13, 2009 | 14.85 | 14.85 | 14.62 | 14.75 | 90,844 | -0.09(-0.63%) |
Oct 12, 2009 | 14.90 | 15.05 | 14.85 | 14.85 | 19,657 | +0.00(+0.00%) |
Oct 09, 2009 | 14.74 | 14.85 | 14.69 | 14.85 | 2,358 | +0.05(+0.32%) |
Oct 08, 2009 | 14.71 | 14.92 | 14.71 | 14.80 | 11,392 | +0.36(+2.51%) |
Oct 07, 2009 | 14.43 | 14.60 | 14.36 | 14.44 | 13,813 | -0.08(-0.52%) |
Oct 06, 2009 | 14.80 | 14.87 | 14.45 | 14.51 | 83,592 | -0.12(-0.79%) |
Oct 05, 2009 | 14.34 | 14.63 | 14.34 | 14.63 | 11,804 | +0.40(+2.78%) |
Oct 02, 2009 | 14.17 | 14.46 | 14.04 | 14.23 | 10,977 | -0.10(-0.67%) |
Oct 01, 2009 | 14.91 | 14.97 | 14.33 | 14.33 | 17,138 | -0.62(-4.17%) |
Sep 30, 2009 | 14.88 | 15.20 | 14.84 | 14.95 | 21,548 | -0.18(-1.20%) |
Sep 29, 2009 | 15.40 | 15.48 | 15.09 | 15.13 | 46,438 | -0.07(-0.46%) |
Sep 28, 2009 | 14.95 | 15.20 | 14.95 | 15.20 | 8,404 | +0.42(+2.85%) |
Sep 25, 2009 | 14.71 | 14.94 | 14.48 | 14.78 | 50,945 | +0.04(+0.28%) |
Sep 24, 2009 | 15.27 | 15.27 | 14.74 | 14.74 | 17,878 | -0.53(-3.49%) |
Sep 23, 2009 | 15.87 | 15.87 | 15.25 | 15.27 | 32,677 | -0.62(-3.90%) |
Sep 22, 2009 | 15.54 | 15.95 | 15.51 | 15.89 | 239,501 | +0.52(+3.39%) |
Sep 21, 2009 | 15.45 | 15.52 | 15.27 | 15.37 | 39,277 | -0.36(-2.32%) |
Sep 18, 2009 | 15.69 | 15.74 | 15.43 | 15.74 | 47,742 | +0.16(+1.02%) |
Sep 17, 2009 | 15.69 | 16.08 | 15.38 | 15.58 | 30,219 | +0.31(+2.03%) |
Sep 16, 2009 | 15.19 | 16.06 | 15.18 | 15.27 | 63,578 | +0.26(+1.70%) |
Sep 15, 2009 | 14.78 | 15.21 | 14.78 | 15.01 | 63,386 | +0.23(+1.57%) |
Sep 14, 2009 | 14.25 | 14.78 | 14.25 | 14.78 | 14,529 | +0.39(+2.74%) |
Sep 11, 2009 | 14.47 | 14.49 | 14.29 | 14.39 | 4,593 | -0.02(-0.12%) |
Sep 10, 2009 | 14.21 | 14.41 | 14.21 | 14.41 | 2,325 | +0.14(+1.02%) |
Sep 09, 2009 | 13.95 | 14.26 | 13.94 | 14.26 | 9,780 | +0.31(+2.20%) |
Sep 08, 2009 | 13.72 | 13.97 | 13.72 | 13.95 | 27,042 | +0.43(+3.21%) |
Sep 04, 2009 | 13.19 | 13.52 | 13.19 | 13.52 | 16,323 | +0.20(+1.54%) |
Sep 03, 2009 | 13.22 | 13.31 | 13.07 | 13.31 | 4,865 | +0.18(+1.35%) |
Sep 02, 2009 | 13.28 | 13.33 | 13.14 | 13.14 | 10,617 | -0.24(-1.82%) |
Sep 01, 2009 | 14.02 | 14.05 | 13.38 | 13.38 | 8,340 | -0.71(-5.02%) |
Aug 31, 2009 | 14.15 | 14.15 | 13.98 | 14.09 | 17,267 | -0.21(-1.46%) |
Aug 28, 2009 | 14.30 | 14.35 | 14.11 | 14.30 | 7,737 | +0.09(+0.65%) |
Aug 27, 2009 | 14.05 | 14.20 | 13.78 | 14.20 | 28,295 | +0.18(+1.28%) |
Aug 26, 2009 | 13.98 | 14.04 | 13.91 | 14.02 | 14,329 | +0.02(+0.17%) |
Aug 25, 2009 | 13.90 | 14.10 | 13.90 | 14.00 | 69,115 | +0.05(+0.33%) |
Aug 24, 2009 | 14.10 | 14.10 | 13.88 | 13.95 | 62,351 | +0.01(+0.04%) |
Aug 21, 2009 | 13.79 | 14.12 | 13.79 | 13.95 | 38,802 | +0.33(+2.42%) |
Aug 20, 2009 | 13.10 | 13.62 | 13.02 | 13.62 | 52,350 | +0.54(+4.12%) |
Aug 19, 2009 | 13.01 | 13.13 | 13.01 | 13.08 | 8,859 | -0.13(-1.01%) |
Aug 18, 2009 | 13.04 | 13.30 | 13.04 | 13.21 | 30,279 | +0.17(+1.33%) |
Aug 17, 2009 | 13.32 | 13.32 | 13.02 | 13.04 | 53,891 | -0.73(-5.30%) |
Aug 14, 2009 | 13.92 | 13.92 | 13.48 | 13.77 | 10,821 | -0.17(-1.25%) |
Aug 13, 2009 | 14.03 | 14.03 | 13.21 | 13.94 | 640,568 | +0.12(+0.88%) |
Aug 12, 2009 | 13.70 | 14.07 | 13.70 | 13.82 | 18,465 | +0.06(+0.42%) |
Aug 11, 2009 | 14.01 | 14.01 | 13.65 | 13.76 | 16,545 | -0.37(-2.62%) |
Aug 10, 2009 | 14.44 | 14.44 | 14.06 | 14.13 | 58,052 | -0.32(-2.20%) |
Aug 07, 2009 | 14.05 | 14.70 | 13.91 | 14.45 | 53,132 | +0.61(+4.44%) |
Aug 06, 2009 | 14.31 | 14.31 | 13.75 | 13.84 | 31,070 | -0.07(-0.50%) |
Aug 05, 2009 | 13.36 | 13.91 | 13.35 | 13.91 | 39,336 | +0.53(+3.98%) |
Aug 04, 2009 | 12.69 | 13.42 | 12.63 | 13.37 | 17,089 | +0.67(+5.29%) |