Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.88 | 13.99 | 13.50 | 13.50 | 1,136 | -0.38(-2.74%) |
Oct 29, 2009 | 13.93 | 14.10 | 13.88 | 13.88 | 1,309 | +0.17(+1.24%) |
Oct 28, 2009 | 13.89 | 14.03 | 13.71 | 13.71 | 796 | -0.26(-1.86%) |
Oct 27, 2009 | 13.90 | 13.97 | 13.78 | 13.97 | 1,445 | +0.20(+1.45%) |
Oct 26, 2009 | 13.99 | 14.03 | 13.77 | 13.77 | 658 | -0.32(-2.27%) |
Oct 23, 2009 | 13.88 | 14.09 | 13.88 | 14.09 | 835 | -0.34(-2.36%) |
Oct 22, 2009 | 14.28 | 14.43 | 14.28 | 14.43 | 605 | +0.25(+1.76%) |
Oct 21, 2009 | 14.40 | 14.61 | 14.18 | 14.18 | 3,574 | +0.09(+0.64%) |
Oct 20, 2009 | 14.09 | 14.09 | 14.09 | 14.09 | 7,876 | +0.02(+0.14%) |
Oct 19, 2009 | 14.10 | 14.10 | 13.98 | 14.07 | 1,179 | +0.24(+1.74%) |
Oct 16, 2009 | 13.83 | 13.83 | 13.83 | 13.83 | 365 | -0.03(-0.22%) |
Oct 15, 2009 | 13.81 | 14.02 | 13.81 | 13.86 | 2,440 | +0.32(+2.36%) |
Oct 14, 2009 | 13.51 | 13.60 | 13.51 | 13.54 | 326 | -0.10(-0.73%) |
Oct 13, 2009 | 13.64 | 13.64 | 13.64 | 13.64 | 316 | +0.07(+0.52%) |
Oct 12, 2009 | 13.57 | 13.57 | 13.57 | 13.57 | 195 | -0.08(-0.59%) |
Oct 09, 2009 | 13.87 | 13.88 | 13.65 | 13.65 | 1,686 | +0.15(+1.11%) |
Oct 08, 2009 | 13.70 | 13.75 | 13.50 | 13.50 | 2,805 | +0.15(+1.12%) |
Oct 07, 2009 | 13.49 | 13.60 | 13.35 | 13.35 | 2,490 | -0.22(-1.62%) |
Oct 06, 2009 | 13.59 | 13.73 | 13.57 | 13.57 | 1,905 | -0.03(-0.22%) |
Oct 05, 2009 | 13.36 | 13.61 | 13.36 | 13.60 | 842 | +0.40(+3.03%) |
Oct 02, 2009 | 13.34 | 13.36 | 13.20 | 13.20 | 416 | -0.41(-3.01%) |
Oct 01, 2009 | 13.42 | 13.61 | 13.42 | 13.61 | 583 | -0.09(-0.66%) |
Sep 30, 2009 | 13.63 | 13.70 | 13.52 | 13.70 | 7,734 | +0.40(+3.01%) |
Sep 29, 2009 | 13.53 | 13.62 | 13.30 | 13.30 | 4,036 | +0.05(+0.38%) |
Sep 28, 2009 | 13.44 | 13.47 | 13.25 | 13.25 | 907 | -0.38(-2.79%) |
Sep 25, 2009 | 13.53 | 13.63 | 13.41 | 13.63 | 1,666 | -0.19(-1.37%) |
Sep 24, 2009 | 13.85 | 13.93 | 13.77 | 13.82 | 717 | -0.32(-2.26%) |
Sep 23, 2009 | 14.12 | 14.20 | 14.11 | 14.14 | 4,973 | +0.05(+0.35%) |
Sep 22, 2009 | 14.08 | 14.25 | 14.08 | 14.09 | 743 | +0.01(+0.07%) |
Sep 21, 2009 | 14.01 | 14.20 | 14.01 | 14.08 | 650 | +0.01(+0.07%) |
Sep 18, 2009 | 14.07 | 14.07 | 14.07 | 14.07 | 578 | -0.14(-0.99%) |
Sep 17, 2009 | 14.21 | 14.35 | 14.09 | 14.21 | 2,724 | +0.09(+0.64%) |
Sep 16, 2009 | 14.08 | 14.50 | 14.08 | 14.12 | 17,622 | -0.13(-0.91%) |
Sep 15, 2009 | 14.00 | 14.25 | 14.00 | 14.25 | 4,767 | -0.11(-0.77%) |
Sep 14, 2009 | 13.98 | 14.36 | 13.98 | 14.36 | 769 | +0.33(+2.35%) |
Sep 11, 2009 | 14.21 | 14.21 | 14.03 | 14.03 | 3,441 | -0.02(-0.14%) |
Sep 10, 2009 | 14.17 | 14.17 | 14.05 | 14.05 | 423 | -0.06(-0.43%) |
Sep 09, 2009 | 14.26 | 14.28 | 14.11 | 14.11 | 3,032 | +0.31(+2.25%) |
Sep 08, 2009 | 14.00 | 14.08 | 13.80 | 13.80 | 45,319 | +0.53(+3.99%) |
Sep 04, 2009 | 13.32 | 13.35 | 13.27 | 13.27 | 18,214 | -0.03(-0.23%) |
Sep 03, 2009 | 13.08 | 13.30 | 13.08 | 13.30 | 5,400 | +0.52(+4.07%) |
Sep 02, 2009 | 13.13 | 13.13 | 12.78 | 12.78 | 486 | +0.23(+1.83%) |
Sep 01, 2009 | 13.05 | 13.15 | 12.55 | 12.55 | 14,125 | -0.30(-2.33%) |
Aug 31, 2009 | 12.85 | 13.25 | 12.85 | 12.85 | 696 | -0.22(-1.68%) |
Aug 28, 2009 | 13.07 | 13.07 | 13.07 | 13.07 | 370 | +0.07(+0.54%) |
Aug 27, 2009 | 12.94 | 13.00 | 12.94 | 13.00 | 360 | -0.28(-2.11%) |
Aug 26, 2009 | 13.28 | 13.28 | 13.28 | 13.28 | 115 | -0.14(-1.04%) |
Aug 25, 2009 | 13.42 | 13.42 | 13.42 | 13.42 | 310 | +0.16(+1.21%) |
Aug 24, 2009 | 13.49 | 13.66 | 13.26 | 13.26 | 1,227 | -0.55(-3.98%) |
Aug 21, 2009 | 13.70 | 13.81 | 13.70 | 13.81 | 5,600 | +0.16(+1.17%) |
Aug 20, 2009 | 13.49 | 13.65 | 13.49 | 13.65 | 2,535 | +0.65(+5.00%) |
Aug 19, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 7,310 | -0.50(-3.70%) |
Aug 18, 2009 | 13.25 | 13.50 | 13.25 | 13.50 | 1,436 | +0.42(+3.21%) |
Aug 17, 2009 | 13.08 | 13.08 | 13.08 | 13.08 | 786 | -0.17(-1.28%) |