Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.59 | 13.33 | 12.33 | 12.48 | 1,003,705 | -0.08(-0.64%) |
Oct 29, 2009 | 11.69 | 12.76 | 11.37 | 12.56 | 1,052,490 | +0.02(+0.16%) |
Oct 28, 2009 | 12.71 | 12.75 | 12.50 | 12.54 | 294,471 | -0.15(-1.16%) |
Oct 27, 2009 | 12.59 | 12.87 | 12.50 | 12.69 | 264,214 | +0.17(+1.33%) |
Oct 26, 2009 | 12.62 | 13.07 | 12.34 | 12.52 | 363,328 | -0.25(-1.93%) |
Oct 23, 2009 | 12.77 | 12.83 | 12.69 | 12.77 | 336,679 | -0.35(-2.64%) |
Oct 22, 2009 | 12.75 | 13.18 | 12.72 | 13.11 | 214,573 | +0.32(+2.50%) |
Oct 21, 2009 | 13.03 | 13.28 | 12.74 | 12.79 | 149,896 | -0.23(-1.74%) |
Oct 20, 2009 | 12.85 | 13.07 | 12.85 | 13.02 | 130,339 | +0.02(+0.15%) |
Oct 19, 2009 | 12.82 | 13.00 | 12.60 | 13.00 | 244,953 | +0.17(+1.35%) |
Oct 16, 2009 | 13.02 | 13.13 | 12.79 | 12.83 | 317,259 | -0.31(-2.38%) |
Oct 15, 2009 | 13.45 | 13.60 | 13.08 | 13.14 | 322,246 | -0.45(-3.33%) |
Oct 14, 2009 | 13.65 | 13.75 | 13.46 | 13.59 | 156,546 | +0.05(+0.34%) |
Oct 13, 2009 | 13.79 | 13.79 | 13.35 | 13.55 | 183,840 | -0.19(-1.36%) |
Oct 12, 2009 | 13.50 | 13.78 | 13.29 | 13.73 | 236,088 | +0.34(+2.54%) |
Oct 09, 2009 | 12.74 | 13.40 | 12.74 | 13.39 | 173,554 | +0.65(+5.13%) |
Oct 08, 2009 | 12.95 | 13.08 | 12.66 | 12.74 | 239,331 | -0.19(-1.49%) |
Oct 07, 2009 | 13.11 | 13.17 | 12.77 | 12.93 | 272,074 | -0.19(-1.42%) |
Oct 06, 2009 | 13.35 | 13.35 | 13.09 | 13.12 | 239,494 | -0.12(-0.91%) |
Oct 05, 2009 | 13.35 | 13.43 | 13.12 | 13.24 | 235,681 | -0.09(-0.70%) |
Oct 02, 2009 | 13.47 | 13.55 | 13.32 | 13.33 | 226,533 | -0.17(-1.28%) |
Oct 01, 2009 | 13.69 | 13.98 | 13.41 | 13.51 | 223,258 | -0.29(-2.08%) |
Sep 30, 2009 | 14.12 | 14.25 | 13.67 | 13.79 | 253,557 | -0.36(-2.54%) |
Sep 29, 2009 | 14.05 | 14.37 | 13.91 | 14.15 | 200,907 | +0.17(+1.24%) |
Sep 28, 2009 | 13.73 | 14.17 | 13.52 | 13.98 | 221,338 | +0.37(+2.69%) |
Sep 25, 2009 | 13.51 | 13.63 | 13.38 | 13.61 | 178,405 | +0.11(+0.79%) |
Sep 24, 2009 | 13.70 | 13.73 | 13.32 | 13.51 | 150,295 | -0.20(-1.46%) |
Sep 23, 2009 | 13.93 | 13.95 | 13.65 | 13.71 | 135,363 | -0.17(-1.20%) |
Sep 22, 2009 | 14.04 | 14.04 | 13.67 | 13.87 | 137,971 | -0.15(-1.09%) |
Sep 21, 2009 | 13.99 | 14.13 | 13.77 | 14.03 | 116,058 | -0.04(-0.28%) |
Sep 18, 2009 | 13.85 | 14.25 | 13.85 | 14.07 | 219,762 | +0.25(+1.79%) |
Sep 17, 2009 | 13.95 | 14.04 | 13.69 | 13.82 | 172,033 | -0.11(-0.77%) |
Sep 16, 2009 | 13.91 | 14.08 | 13.68 | 13.93 | 354,981 | +0.01(+0.05%) |
Sep 15, 2009 | 14.13 | 14.17 | 13.85 | 13.92 | 140,515 | -0.19(-1.32%) |
Sep 14, 2009 | 14.09 | 14.25 | 13.91 | 14.11 | 182,358 | -0.03(-0.24%) |
Sep 11, 2009 | 13.96 | 14.27 | 13.79 | 14.14 | 146,835 | +0.18(+1.29%) |
Sep 10, 2009 | 13.77 | 14.08 | 13.67 | 13.96 | 142,918 | +0.23(+1.70%) |
Sep 09, 2009 | 13.49 | 13.79 | 13.42 | 13.73 | 118,509 | +0.23(+1.73%) |
Sep 08, 2009 | 13.89 | 13.95 | 13.45 | 13.49 | 169,099 | -0.33(-2.41%) |
Sep 04, 2009 | 13.63 | 13.94 | 13.63 | 13.83 | 177,723 | +0.11(+0.83%) |
Sep 03, 2009 | 13.79 | 13.90 | 13.49 | 13.71 | 205,504 | -0.11(-0.82%) |
Sep 02, 2009 | 13.39 | 14.19 | 13.39 | 13.83 | 544,174 | +0.35(+2.62%) |
Sep 01, 2009 | 13.19 | 13.67 | 13.18 | 13.47 | 399,763 | -0.03(-0.21%) |
Aug 31, 2009 | 13.43 | 13.51 | 13.34 | 13.50 | 445,242 | -0.06(-0.48%) |
Aug 28, 2009 | 13.84 | 13.84 | 13.31 | 13.57 | 220,788 | -0.24(-1.74%) |
Aug 27, 2009 | 13.60 | 13.93 | 13.60 | 13.81 | 296,905 | +0.13(+0.93%) |
Aug 26, 2009 | 13.41 | 13.81 | 13.36 | 13.68 | 224,781 | +0.21(+1.58%) |
Aug 25, 2009 | 13.37 | 13.51 | 13.28 | 13.47 | 467,034 | +0.15(+1.10%) |
Aug 24, 2009 | 13.31 | 13.33 | 13.17 | 13.32 | 360,754 | +0.08(+0.60%) |
Aug 21, 2009 | 13.40 | 13.41 | 13.13 | 13.24 | 243,414 | -0.09(-0.70%) |
Aug 20, 2009 | 13.27 | 13.39 | 13.15 | 13.33 | 265,650 | +0.07(+0.55%) |
Aug 19, 2009 | 13.10 | 13.34 | 13.08 | 13.26 | 115,797 | +0.07(+0.56%) |
Aug 18, 2009 | 13.19 | 13.37 | 13.03 | 13.19 | 159,171 | -0.03(-0.25%) |
Aug 17, 2009 | 13.11 | 13.49 | 12.97 | 13.22 | 196,467 | -0.05(-0.35%) |
Aug 14, 2009 | 13.53 | 13.57 | 12.91 | 13.27 | 301,888 | -0.35(-2.55%) |
Aug 13, 2009 | 13.85 | 13.85 | 13.39 | 13.61 | 127,308 | +0.03(+0.20%) |
Aug 12, 2009 | 13.55 | 13.73 | 13.37 | 13.59 | 384,106 | +0.01(+0.10%) |
Aug 11, 2009 | 13.81 | 13.83 | 13.43 | 13.57 | 394,380 | -0.23(-1.64%) |
Aug 10, 2009 | 13.80 | 13.95 | 13.57 | 13.80 | 410,814 | -0.03(-0.24%) |
Aug 07, 2009 | 13.65 | 14.13 | 13.44 | 13.83 | 634,455 | +0.49(+3.65%) |
Aug 06, 2009 | 13.63 | 13.70 | 13.12 | 13.35 | 907,627 | -0.26(-1.91%) |
Aug 05, 2009 | 14.10 | 14.62 | 13.37 | 13.61 | 1,823,281 | -1.53(-10.13%) |
Aug 04, 2009 | 14.99 | 15.45 | 14.85 | 15.14 | 315,996 | -0.01(-0.09%) |