Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.85 | 14.98 | 14.51 | 14.54 | 155,233 | -0.27(-1.82%) |
Oct 29, 2009 | 14.58 | 14.86 | 14.56 | 14.81 | 35,326 | +0.49(+3.41%) |
Oct 28, 2009 | 14.68 | 14.69 | 14.31 | 14.32 | 39,369 | -0.60(-4.01%) |
Oct 27, 2009 | 15.09 | 15.13 | 14.89 | 14.92 | 282,952 | -0.30(-2.00%) |
Oct 26, 2009 | 15.51 | 15.56 | 15.14 | 15.22 | 42,476 | -0.23(-1.51%) |
Oct 23, 2009 | 15.49 | 15.62 | 15.41 | 15.45 | 274,361 | -0.24(-1.53%) |
Oct 22, 2009 | 15.55 | 15.70 | 15.42 | 15.69 | 28,138 | +0.07(+0.42%) |
Oct 21, 2009 | 15.71 | 15.84 | 15.63 | 15.63 | 23,018 | -0.04(-0.29%) |
Oct 20, 2009 | 15.61 | 15.79 | 15.57 | 15.67 | 118,679 | +0.01(+0.06%) |
Oct 19, 2009 | 15.59 | 15.69 | 15.44 | 15.66 | 54,569 | +0.38(+2.48%) |
Oct 16, 2009 | 15.29 | 15.33 | 15.18 | 15.29 | 31,311 | -0.20(-1.29%) |
Oct 15, 2009 | 15.36 | 15.48 | 15.33 | 15.48 | 17,640 | +0.05(+0.32%) |
Oct 14, 2009 | 15.38 | 15.45 | 15.33 | 15.43 | 46,712 | +0.37(+2.45%) |
Oct 13, 2009 | 15.04 | 15.13 | 15.01 | 15.07 | 28,811 | -0.11(-0.75%) |
Oct 12, 2009 | 15.25 | 15.28 | 15.13 | 15.18 | 303,080 | +0.03(+0.20%) |
Oct 09, 2009 | 15.02 | 15.15 | 15.02 | 15.15 | 46,835 | +0.01(+0.07%) |
Oct 08, 2009 | 15.09 | 15.22 | 15.06 | 15.14 | 39,833 | +0.17(+1.16%) |
Oct 07, 2009 | 14.77 | 14.97 | 14.77 | 14.97 | 67,924 | +0.27(+1.83%) |
Oct 06, 2009 | 14.56 | 14.77 | 14.56 | 14.70 | 91,403 | +0.39(+2.75%) |
Oct 05, 2009 | 14.13 | 14.33 | 14.13 | 14.30 | 33,211 | +0.17(+1.23%) |
Oct 02, 2009 | 14.09 | 14.34 | 14.09 | 14.13 | 202,394 | -0.20(-1.39%) |
Oct 01, 2009 | 14.57 | 14.63 | 14.31 | 14.33 | 98,890 | -0.32(-2.18%) |
Sep 30, 2009 | 14.85 | 14.88 | 14.59 | 14.65 | 200,791 | -0.05(-0.37%) |
Sep 29, 2009 | 14.81 | 14.81 | 14.65 | 14.70 | 154,259 | -0.04(-0.27%) |
Sep 28, 2009 | 14.65 | 14.84 | 14.65 | 14.74 | 43,571 | +0.11(+0.78%) |
Sep 25, 2009 | 14.49 | 14.72 | 14.49 | 14.63 | 72,587 | +0.00(+0.00%) |
Sep 24, 2009 | 14.90 | 14.90 | 14.54 | 14.63 | 30,922 | -0.25(-1.68%) |
Sep 23, 2009 | 15.13 | 15.14 | 14.88 | 14.88 | 66,433 | -0.32(-2.12%) |
Sep 22, 2009 | 15.21 | 15.23 | 15.06 | 15.20 | 83,620 | +0.17(+1.15%) |
Sep 21, 2009 | 15.09 | 15.17 | 14.87 | 15.03 | 95,554 | -0.36(-2.36%) |
Sep 18, 2009 | 15.38 | 15.41 | 15.26 | 15.39 | 39,175 | +0.13(+0.85%) |
Sep 17, 2009 | 15.33 | 15.46 | 15.21 | 15.26 | 97,169 | -0.25(-1.60%) |
Sep 16, 2009 | 15.36 | 15.52 | 15.30 | 15.51 | 47,538 | +0.22(+1.47%) |
Sep 15, 2009 | 15.17 | 15.32 | 15.02 | 15.28 | 283,548 | +0.03(+0.19%) |
Sep 14, 2009 | 15.06 | 15.26 | 15.06 | 15.26 | 62,328 | +0.05(+0.36%) |
Sep 11, 2009 | 15.22 | 15.28 | 15.14 | 15.20 | 65,086 | -0.04(-0.23%) |
Sep 10, 2009 | 15.13 | 15.25 | 14.98 | 15.24 | 123,327 | +0.08(+0.52%) |
Sep 09, 2009 | 14.94 | 15.18 | 14.94 | 15.16 | 95,291 | +0.25(+1.68%) |
Sep 08, 2009 | 14.91 | 14.93 | 14.82 | 14.91 | 89,858 | +0.46(+3.18%) |
Sep 04, 2009 | 14.29 | 14.52 | 14.23 | 14.45 | 72,184 | +0.32(+2.28%) |
Sep 03, 2009 | 14.05 | 14.13 | 13.97 | 14.13 | 114,608 | +0.24(+1.74%) |
Sep 02, 2009 | 13.89 | 13.96 | 13.79 | 13.88 | 116,890 | -0.01(-0.09%) |
Sep 01, 2009 | 14.05 | 14.20 | 13.82 | 13.90 | 332,203 | -0.31(-2.17%) |
Aug 31, 2009 | 14.30 | 14.30 | 14.17 | 14.20 | 265,534 | -0.18(-1.25%) |
Aug 28, 2009 | 14.56 | 14.56 | 14.37 | 14.38 | 52,545 | -0.08(-0.55%) |
Aug 27, 2009 | 14.40 | 14.47 | 14.20 | 14.46 | 41,014 | +0.14(+0.97%) |
Aug 26, 2009 | 14.34 | 14.37 | 14.28 | 14.32 | 41,004 | -0.02(-0.17%) |
Aug 25, 2009 | 14.32 | 14.47 | 14.32 | 14.35 | 57,295 | +0.11(+0.77%) |
Aug 24, 2009 | 14.33 | 14.39 | 14.22 | 14.24 | 48,172 | +0.03(+0.21%) |
Aug 21, 2009 | 14.11 | 14.23 | 14.11 | 14.21 | 48,345 | +0.24(+1.72%) |
Aug 20, 2009 | 13.88 | 13.99 | 13.87 | 13.97 | 237,219 | +0.12(+0.85%) |
Aug 19, 2009 | 13.70 | 13.91 | 13.70 | 13.85 | 70,944 | +0.01(+0.07%) |
Aug 18, 2009 | 13.74 | 13.88 | 13.67 | 13.84 | 24,609 | +0.25(+1.81%) |
Aug 17, 2009 | 13.69 | 13.69 | 13.58 | 13.60 | 53,555 | -0.54(-3.82%) |
Aug 14, 2009 | 14.25 | 14.27 | 14.02 | 14.14 | 91,368 | +0.03(+0.21%) |
Aug 13, 2009 | 14.09 | 14.16 | 14.03 | 14.11 | 84,614 | +0.01(+0.11%) |
Aug 12, 2009 | 13.83 | 14.15 | 13.83 | 14.09 | 106,530 | +0.28(+2.02%) |
Aug 11, 2009 | 13.98 | 13.98 | 13.78 | 13.81 | 294,098 | -0.18(-1.28%) |
Aug 10, 2009 | 13.97 | 14.08 | 13.94 | 13.99 | 717,215 | -0.02(-0.14%) |
Aug 07, 2009 | 14.00 | 14.08 | 13.88 | 14.01 | 526,907 | +0.01(+0.07%) |
Aug 06, 2009 | 14.20 | 14.20 | 13.95 | 14.00 | 58,154 | -0.04(-0.32%) |
Aug 05, 2009 | 13.98 | 14.06 | 13.87 | 14.05 | 56,335 | -0.01(-0.07%) |
Aug 04, 2009 | 13.92 | 14.11 | 13.82 | 14.06 | 207,459 | +0.06(+0.46%) |