Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.53 | 13.53 | 13.11 | 13.27 | 144,484 | -0.40(-2.95%) |
Oct 29, 2009 | 13.77 | 13.77 | 13.50 | 13.68 | 102,191 | +0.09(+0.64%) |
Oct 28, 2009 | 14.17 | 14.32 | 13.58 | 13.59 | 104,140 | -0.64(-4.49%) |
Oct 27, 2009 | 14.48 | 14.93 | 14.16 | 14.23 | 89,557 | -0.14(-0.98%) |
Oct 26, 2009 | 14.55 | 14.94 | 14.34 | 14.37 | 58,573 | -0.21(-1.43%) |
Oct 23, 2009 | 14.79 | 15.36 | 14.46 | 14.58 | 78,452 | -0.73(-4.74%) |
Oct 22, 2009 | 14.76 | 15.34 | 14.72 | 15.30 | 466,191 | +0.50(+3.41%) |
Oct 21, 2009 | 14.79 | 15.33 | 14.75 | 14.80 | 96,098 | +0.01(+0.09%) |
Oct 20, 2009 | 14.80 | 15.07 | 14.75 | 14.79 | 219,083 | -0.34(-2.27%) |
Oct 19, 2009 | 14.98 | 15.34 | 14.79 | 15.13 | 46,840 | +0.26(+1.76%) |
Oct 16, 2009 | 15.06 | 15.17 | 14.62 | 14.87 | 82,743 | -0.30(-1.99%) |
Oct 15, 2009 | 14.87 | 15.24 | 14.72 | 15.17 | 86,487 | +0.20(+1.35%) |
Oct 14, 2009 | 15.00 | 15.11 | 14.79 | 14.97 | 51,669 | +0.15(+1.04%) |
Oct 13, 2009 | 14.85 | 14.98 | 14.79 | 14.81 | 71,471 | -0.01(-0.09%) |
Oct 12, 2009 | 15.10 | 15.11 | 14.79 | 14.83 | 48,186 | -0.11(-0.72%) |
Oct 09, 2009 | 14.63 | 14.99 | 14.60 | 14.93 | 41,203 | +0.34(+2.30%) |
Oct 08, 2009 | 14.81 | 14.92 | 14.58 | 14.60 | 98,230 | -0.08(-0.55%) |
Oct 07, 2009 | 14.54 | 14.75 | 14.47 | 14.68 | 37,855 | +0.11(+0.74%) |
Oct 06, 2009 | 14.36 | 14.73 | 14.23 | 14.57 | 60,683 | +0.34(+2.36%) |
Oct 05, 2009 | 14.01 | 14.42 | 13.88 | 14.23 | 85,356 | +0.26(+1.88%) |
Oct 02, 2009 | 13.81 | 14.32 | 13.81 | 13.97 | 103,063 | +0.03(+0.19%) |
Oct 01, 2009 | 14.24 | 14.24 | 13.89 | 13.95 | 237,551 | -0.35(-2.44%) |
Sep 30, 2009 | 14.51 | 14.65 | 14.00 | 14.29 | 85,874 | -0.16(-1.12%) |
Sep 29, 2009 | 14.63 | 14.81 | 14.44 | 14.46 | 63,254 | -0.26(-1.74%) |
Sep 28, 2009 | 14.38 | 14.93 | 14.21 | 14.71 | 84,203 | +0.42(+2.96%) |
Sep 25, 2009 | 14.37 | 14.65 | 14.03 | 14.29 | 61,676 | -0.09(-0.65%) |
Sep 24, 2009 | 14.21 | 14.56 | 14.07 | 14.38 | 156,133 | +0.28(+1.95%) |
Sep 23, 2009 | 13.84 | 14.21 | 13.78 | 14.11 | 155,799 | +0.33(+2.39%) |
Sep 22, 2009 | 13.46 | 13.90 | 13.03 | 13.78 | 137,987 | +0.39(+2.91%) |
Sep 21, 2009 | 13.18 | 13.43 | 13.08 | 13.39 | 254,781 | +0.01(+0.05%) |
Sep 18, 2009 | 13.26 | 13.51 | 13.09 | 13.38 | 159,174 | +0.19(+1.43%) |
Sep 17, 2009 | 13.04 | 13.39 | 12.95 | 13.19 | 174,785 | +0.16(+1.24%) |
Sep 16, 2009 | 12.97 | 13.09 | 12.78 | 13.03 | 65,733 | +0.15(+1.20%) |
Sep 15, 2009 | 13.13 | 13.13 | 12.81 | 12.88 | 91,711 | -0.33(-2.49%) |
Sep 14, 2009 | 12.90 | 13.24 | 12.86 | 13.21 | 57,368 | +0.26(+1.97%) |
Sep 11, 2009 | 12.94 | 13.12 | 12.86 | 12.95 | 53,529 | -0.14(-1.08%) |
Sep 10, 2009 | 13.13 | 13.26 | 12.80 | 13.09 | 61,838 | -0.09(-0.66%) |
Sep 09, 2009 | 13.57 | 13.57 | 12.86 | 13.18 | 72,788 | +0.10(+0.77%) |
Sep 08, 2009 | 13.26 | 13.31 | 12.84 | 13.08 | 111,749 | -0.13(-1.02%) |
Sep 04, 2009 | 13.19 | 13.31 | 12.80 | 13.21 | 68,952 | +0.02(+0.15%) |
Sep 03, 2009 | 13.21 | 13.31 | 12.80 | 13.19 | 46,545 | +0.02(+0.15%) |
Sep 02, 2009 | 13.06 | 13.41 | 13.04 | 13.17 | 256,581 | +0.11(+0.82%) |
Sep 01, 2009 | 13.13 | 13.72 | 12.80 | 13.07 | 203,025 | -0.15(-1.17%) |
Aug 31, 2009 | 13.64 | 13.64 | 12.97 | 13.22 | 202,564 | -0.46(-3.39%) |
Aug 28, 2009 | 14.23 | 14.23 | 13.36 | 13.68 | 124,019 | -0.48(-3.37%) |
Aug 27, 2009 | 14.00 | 14.29 | 13.57 | 14.16 | 110,206 | +0.11(+0.81%) |
Aug 26, 2009 | 14.06 | 14.18 | 13.71 | 14.05 | 127,607 | -0.07(-0.48%) |
Aug 25, 2009 | 14.45 | 14.45 | 14.01 | 14.11 | 56,237 | -0.19(-1.36%) |
Aug 24, 2009 | 14.47 | 14.58 | 14.21 | 14.31 | 64,247 | -0.12(-0.84%) |
Aug 21, 2009 | 14.58 | 15.31 | 14.30 | 14.43 | 513,593 | +0.05(+0.33%) |
Aug 20, 2009 | 14.09 | 14.46 | 14.04 | 14.38 | 90,720 | +0.21(+1.47%) |
Aug 19, 2009 | 13.79 | 14.21 | 13.79 | 14.17 | 50,373 | +0.19(+1.39%) |
Aug 18, 2009 | 13.69 | 14.21 | 13.47 | 13.98 | 89,896 | +0.35(+2.56%) |
Aug 17, 2009 | 13.35 | 13.69 | 13.09 | 13.63 | 198,994 | +0.03(+0.25%) |
Aug 14, 2009 | 14.16 | 14.25 | 13.32 | 13.60 | 110,560 | -0.55(-3.90%) |
Aug 13, 2009 | 14.32 | 14.32 | 13.90 | 14.15 | 60,587 | -0.05(-0.33%) |
Aug 12, 2009 | 13.93 | 14.50 | 13.86 | 14.19 | 142,578 | +0.24(+1.68%) |
Aug 11, 2009 | 14.16 | 14.41 | 13.72 | 13.96 | 129,792 | -0.34(-2.40%) |
Aug 10, 2009 | 13.91 | 14.41 | 13.84 | 14.30 | 193,187 | +0.20(+1.43%) |
Aug 07, 2009 | 12.63 | 14.66 | 12.57 | 14.10 | 382,408 | +1.72(+13.90%) |
Aug 06, 2009 | 12.91 | 13.04 | 12.18 | 12.38 | 168,054 | -0.50(-3.86%) |
Aug 05, 2009 | 13.07 | 13.09 | 12.50 | 12.88 | 126,849 | -0.22(-1.69%) |
Aug 04, 2009 | 12.94 | 13.29 | 12.83 | 13.10 | 235,422 | +0.00(+0.00%) |