Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.35 | 15.42 | 15.00 | 15.10 | 146,624 | -0.36(-2.33%) |
Oct 29, 2009 | 15.42 | 15.50 | 15.13 | 15.46 | 341,298 | +0.20(+1.31%) |
Oct 28, 2009 | 15.79 | 16.00 | 15.26 | 15.26 | 230,228 | -0.50(-3.17%) |
Oct 27, 2009 | 15.55 | 15.90 | 15.10 | 15.76 | 296,841 | +0.30(+1.94%) |
Oct 26, 2009 | 15.20 | 15.61 | 15.14 | 15.46 | 188,813 | +0.32(+2.11%) |
Oct 23, 2009 | 15.14 | 15.36 | 14.78 | 15.14 | 147,752 | +0.05(+0.33%) |
Oct 22, 2009 | 14.95 | 15.13 | 14.78 | 15.09 | 54,187 | +0.16(+1.07%) |
Oct 21, 2009 | 15.12 | 15.23 | 14.86 | 14.93 | 155,203 | -0.18(-1.19%) |
Oct 20, 2009 | 15.03 | 15.20 | 14.88 | 15.11 | 154,054 | +0.00(+0.00%) |
Oct 19, 2009 | 14.95 | 15.23 | 14.65 | 15.11 | 211,499 | +0.23(+1.55%) |
Oct 16, 2009 | 14.69 | 14.92 | 14.53 | 14.88 | 290,157 | +0.16(+1.09%) |
Oct 15, 2009 | 14.59 | 14.74 | 14.50 | 14.72 | 78,461 | -0.01(-0.07%) |
Oct 14, 2009 | 14.75 | 14.87 | 14.64 | 14.73 | 91,484 | +0.09(+0.61%) |
Oct 13, 2009 | 14.80 | 14.80 | 14.59 | 14.64 | 83,508 | -0.25(-1.68%) |
Oct 12, 2009 | 14.80 | 14.91 | 14.61 | 14.89 | 90,728 | +0.07(+0.47%) |
Oct 09, 2009 | 14.65 | 14.87 | 14.39 | 14.82 | 101,374 | +0.21(+1.44%) |
Oct 08, 2009 | 14.45 | 14.79 | 14.30 | 14.61 | 211,803 | +0.30(+2.10%) |
Oct 07, 2009 | 14.50 | 14.50 | 14.09 | 14.31 | 444,884 | +0.46(+3.32%) |
Oct 06, 2009 | 14.00 | 14.13 | 13.53 | 13.85 | 268,803 | -0.16(-1.14%) |
Oct 05, 2009 | 13.86 | 14.08 | 13.80 | 14.01 | 189,994 | +0.21(+1.52%) |
Oct 02, 2009 | 13.75 | 13.90 | 13.53 | 13.80 | 85,811 | +0.05(+0.36%) |
Oct 01, 2009 | 13.76 | 13.91 | 13.60 | 13.75 | 107,732 | -0.03(-0.22%) |
Sep 30, 2009 | 13.92 | 13.92 | 13.58 | 13.78 | 192,816 | -0.17(-1.22%) |
Sep 29, 2009 | 14.09 | 14.09 | 13.89 | 13.95 | 90,596 | -0.17(-1.20%) |
Sep 28, 2009 | 13.93 | 14.22 | 13.81 | 14.12 | 82,224 | +0.29(+2.10%) |
Sep 25, 2009 | 13.70 | 13.87 | 13.52 | 13.83 | 86,411 | +0.14(+1.02%) |
Sep 24, 2009 | 13.76 | 13.90 | 13.49 | 13.69 | 91,974 | -0.06(-0.44%) |
Sep 23, 2009 | 13.55 | 14.08 | 13.49 | 13.75 | 94,142 | +0.26(+1.93%) |
Sep 22, 2009 | 13.82 | 13.82 | 13.35 | 13.49 | 208,663 | -0.20(-1.46%) |
Sep 21, 2009 | 13.93 | 14.09 | 13.68 | 13.69 | 159,234 | -0.33(-2.35%) |
Sep 18, 2009 | 13.77 | 14.03 | 13.39 | 14.02 | 153,117 | +0.28(+2.04%) |
Sep 17, 2009 | 13.62 | 13.90 | 13.62 | 13.74 | 116,716 | -0.09(-0.65%) |
Sep 16, 2009 | 13.79 | 13.83 | 13.73 | 13.83 | 60,840 | +0.12(+0.88%) |
Sep 15, 2009 | 13.87 | 13.87 | 13.59 | 13.71 | 225,194 | -0.16(-1.15%) |
Sep 14, 2009 | 13.41 | 13.92 | 13.36 | 13.87 | 50,076 | +0.13(+0.95%) |
Sep 11, 2009 | 13.61 | 13.82 | 13.40 | 13.74 | 71,862 | +0.10(+0.73%) |
Sep 10, 2009 | 13.37 | 13.64 | 13.25 | 13.64 | 91,577 | +0.22(+1.64%) |
Sep 09, 2009 | 13.10 | 13.63 | 12.91 | 13.42 | 70,441 | +0.25(+1.90%) |
Sep 08, 2009 | 13.39 | 13.42 | 13.15 | 13.17 | 41,729 | -0.12(-0.90%) |
Sep 04, 2009 | 13.09 | 13.29 | 12.79 | 13.29 | 101,493 | +0.23(+1.76%) |
Sep 03, 2009 | 13.03 | 13.07 | 12.84 | 13.06 | 48,718 | +0.10(+0.77%) |
Sep 02, 2009 | 12.79 | 13.09 | 12.72 | 12.96 | 70,647 | +0.12(+0.93%) |
Sep 01, 2009 | 12.82 | 13.50 | 12.79 | 12.84 | 173,266 | -0.11(-0.85%) |
Aug 31, 2009 | 12.85 | 13.13 | 12.82 | 12.95 | 201,195 | -0.04(-0.31%) |
Aug 28, 2009 | 13.15 | 13.20 | 12.85 | 12.99 | 65,893 | -0.10(-0.76%) |
Aug 27, 2009 | 13.22 | 13.32 | 12.82 | 13.09 | 37,017 | -0.07(-0.53%) |
Aug 26, 2009 | 13.24 | 13.52 | 13.00 | 13.16 | 69,919 | -0.16(-1.20%) |
Aug 25, 2009 | 13.09 | 13.33 | 13.07 | 13.32 | 82,865 | +0.25(+1.91%) |
Aug 24, 2009 | 13.25 | 13.43 | 13.00 | 13.07 | 65,945 | -0.19(-1.43%) |
Aug 21, 2009 | 13.15 | 13.63 | 13.11 | 13.26 | 195,771 | +0.23(+1.77%) |
Aug 20, 2009 | 12.50 | 13.05 | 12.37 | 13.03 | 203,117 | +0.47(+3.74%) |
Aug 19, 2009 | 12.37 | 12.67 | 12.37 | 12.56 | 52,421 | +0.09(+0.72%) |
Aug 18, 2009 | 12.36 | 12.62 | 12.16 | 12.47 | 81,513 | +0.13(+1.05%) |
Aug 17, 2009 | 12.37 | 12.41 | 12.15 | 12.34 | 63,049 | -0.11(-0.88%) |
Aug 14, 2009 | 12.30 | 12.49 | 12.02 | 12.45 | 338,297 | +0.07(+0.57%) |
Aug 13, 2009 | 12.53 | 12.64 | 12.25 | 12.38 | 322,877 | -0.13(-1.04%) |
Aug 12, 2009 | 12.10 | 12.80 | 12.10 | 12.51 | 202,742 | +0.39(+3.22%) |
Aug 11, 2009 | 12.19 | 12.49 | 11.98 | 12.12 | 104,040 | -0.16(-1.30%) |
Aug 10, 2009 | 12.32 | 12.52 | 12.12 | 12.28 | 69,158 | -0.17(-1.37%) |
Aug 07, 2009 | 12.47 | 12.60 | 12.31 | 12.45 | 108,818 | +0.16(+1.30%) |
Aug 06, 2009 | 12.55 | 12.61 | 12.13 | 12.29 | 105,379 | -0.18(-1.44%) |
Aug 05, 2009 | 12.53 | 12.61 | 12.30 | 12.47 | 285,555 | -0.08(-0.64%) |
Aug 04, 2009 | 12.73 | 12.80 | 12.48 | 12.55 | 149,740 | -0.26(-2.03%) |