Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.07 | 12.21 | 11.87 | 12.10 | 459,098 | -0.05(-0.41%) |
Oct 29, 2009 | 12.36 | 12.40 | 12.10 | 12.15 | 563,805 | -0.10(-0.82%) |
Oct 28, 2009 | 13.28 | 13.30 | 12.02 | 12.25 | 813,391 | -1.12(-8.38%) |
Oct 27, 2009 | 13.64 | 13.64 | 13.21 | 13.37 | 976,815 | -0.26(-1.91%) |
Oct 26, 2009 | 13.97 | 14.38 | 13.42 | 13.63 | 375,777 | -0.36(-2.57%) |
Oct 23, 2009 | 14.02 | 14.16 | 13.84 | 13.99 | 471,541 | -0.10(-0.71%) |
Oct 22, 2009 | 15.30 | 15.30 | 13.42 | 14.09 | 1,335,484 | -0.83(-5.56%) |
Oct 21, 2009 | 15.06 | 15.39 | 14.85 | 14.92 | 516,572 | -0.22(-1.45%) |
Oct 20, 2009 | 15.12 | 15.29 | 15.11 | 15.14 | 261,761 | -0.16(-1.05%) |
Oct 19, 2009 | 15.20 | 15.37 | 14.98 | 15.30 | 143,863 | +0.15(+0.99%) |
Oct 16, 2009 | 15.29 | 15.30 | 15.02 | 15.15 | 206,432 | -0.25(-1.62%) |
Oct 15, 2009 | 15.00 | 15.41 | 15.00 | 15.40 | 242,367 | +0.05(+0.33%) |
Oct 14, 2009 | 15.10 | 15.49 | 14.99 | 15.35 | 329,422 | +0.50(+3.37%) |
Oct 13, 2009 | 14.91 | 15.03 | 14.63 | 14.85 | 275,157 | -0.07(-0.47%) |
Oct 12, 2009 | 14.98 | 15.08 | 14.77 | 14.92 | 212,422 | -0.09(-0.60%) |
Oct 09, 2009 | 14.66 | 15.05 | 14.61 | 15.01 | 235,117 | +0.27(+1.83%) |
Oct 08, 2009 | 14.52 | 14.89 | 14.29 | 14.74 | 358,537 | +0.44(+3.08%) |
Oct 07, 2009 | 14.20 | 14.50 | 14.14 | 14.30 | 253,964 | +0.10(+0.70%) |
Oct 06, 2009 | 14.26 | 14.32 | 14.04 | 14.20 | 251,539 | +0.22(+1.57%) |
Oct 05, 2009 | 13.83 | 14.04 | 13.67 | 13.98 | 274,282 | +0.27(+1.97%) |
Oct 02, 2009 | 13.91 | 14.06 | 13.70 | 13.71 | 341,895 | -0.31(-2.21%) |
Oct 01, 2009 | 14.03 | 14.35 | 13.51 | 14.02 | 342,236 | -0.05(-0.36%) |
Sep 30, 2009 | 14.81 | 14.84 | 13.92 | 14.07 | 272,152 | -0.79(-5.32%) |
Sep 29, 2009 | 14.94 | 15.18 | 14.73 | 14.86 | 143,422 | -0.11(-0.73%) |
Sep 28, 2009 | 14.99 | 15.35 | 14.92 | 14.97 | 201,333 | +0.08(+0.54%) |
Sep 25, 2009 | 15.00 | 15.14 | 14.78 | 14.89 | 398,021 | -0.23(-1.52%) |
Sep 24, 2009 | 15.02 | 15.17 | 14.82 | 15.12 | 512,085 | +0.12(+0.80%) |
Sep 23, 2009 | 15.12 | 15.29 | 14.92 | 15.00 | 345,227 | -0.14(-0.92%) |
Sep 22, 2009 | 15.03 | 15.22 | 14.90 | 15.14 | 295,150 | +0.19(+1.27%) |
Sep 21, 2009 | 14.86 | 14.98 | 14.50 | 14.95 | 431,207 | -0.03(-0.20%) |
Sep 18, 2009 | 14.65 | 15.03 | 14.47 | 14.98 | 433,981 | +0.34(+2.32%) |
Sep 17, 2009 | 14.40 | 14.66 | 14.28 | 14.64 | 251,683 | +0.39(+2.74%) |
Sep 16, 2009 | 14.14 | 14.46 | 14.00 | 14.25 | 174,963 | +0.12(+0.85%) |
Sep 15, 2009 | 14.12 | 14.23 | 13.83 | 14.13 | 185,890 | -0.05(-0.35%) |
Sep 14, 2009 | 13.82 | 14.19 | 13.82 | 14.18 | 220,912 | +0.18(+1.29%) |
Sep 11, 2009 | 13.69 | 14.05 | 13.65 | 14.00 | 264,705 | +0.29(+2.12%) |
Sep 10, 2009 | 13.53 | 13.71 | 13.34 | 13.71 | 293,450 | +0.18(+1.33%) |
Sep 09, 2009 | 13.45 | 13.73 | 13.31 | 13.53 | 344,550 | +0.10(+0.74%) |
Sep 08, 2009 | 13.81 | 13.84 | 13.23 | 13.43 | 316,276 | -0.32(-2.33%) |
Sep 04, 2009 | 13.71 | 13.77 | 13.36 | 13.75 | 252,754 | -0.04(-0.29%) |
Sep 03, 2009 | 13.28 | 13.84 | 12.96 | 13.79 | 368,176 | +0.52(+3.92%) |
Sep 02, 2009 | 13.18 | 13.65 | 13.12 | 13.27 | 265,486 | +0.09(+0.68%) |
Sep 01, 2009 | 13.38 | 13.84 | 13.04 | 13.18 | 445,883 | -0.42(-3.09%) |
Aug 31, 2009 | 13.53 | 13.67 | 13.38 | 13.60 | 371,656 | -0.20(-1.45%) |
Aug 28, 2009 | 14.05 | 14.10 | 13.59 | 13.80 | 304,018 | -0.16(-1.15%) |
Aug 27, 2009 | 13.76 | 14.21 | 13.70 | 13.96 | 573,917 | +0.02(+0.14%) |
Aug 26, 2009 | 13.26 | 14.10 | 13.24 | 13.94 | 1,013,318 | +0.70(+5.29%) |
Aug 25, 2009 | 13.29 | 13.53 | 13.16 | 13.24 | 344,744 | -0.01(-0.08%) |
Aug 24, 2009 | 14.07 | 14.07 | 13.19 | 13.25 | 331,454 | -0.74(-5.29%) |
Aug 21, 2009 | 14.00 | 14.30 | 13.65 | 13.99 | 531,915 | +0.19(+1.38%) |
Aug 20, 2009 | 13.47 | 14.26 | 13.16 | 13.80 | 392,243 | +0.25(+1.85%) |
Aug 19, 2009 | 13.09 | 13.59 | 12.94 | 13.55 | 565,055 | +0.24(+1.80%) |
Aug 18, 2009 | 13.33 | 13.48 | 12.96 | 13.31 | 311,937 | +0.45(+3.50%) |
Aug 17, 2009 | 12.88 | 13.36 | 12.76 | 12.86 | 534,357 | -0.60(-4.46%) |
Aug 14, 2009 | 13.40 | 13.60 | 13.21 | 13.46 | 491,131 | -0.02(-0.15%) |
Aug 13, 2009 | 13.40 | 13.59 | 13.06 | 13.48 | 539,813 | +0.20(+1.51%) |
Aug 12, 2009 | 13.00 | 13.42 | 12.81 | 13.28 | 417,292 | +0.28(+2.15%) |
Aug 11, 2009 | 13.40 | 13.40 | 12.84 | 13.00 | 164,714 | -0.51(-3.77%) |
Aug 10, 2009 | 12.87 | 14.08 | 12.81 | 13.51 | 902,477 | +0.48(+3.68%) |
Aug 07, 2009 | 12.84 | 13.22 | 12.70 | 13.03 | 473,779 | +0.48(+3.82%) |
Aug 06, 2009 | 12.90 | 12.98 | 12.40 | 12.55 | 181,700 | -0.25(-1.95%) |
Aug 05, 2009 | 12.92 | 13.11 | 12.51 | 12.80 | 573,899 | -0.15(-1.16%) |
Aug 04, 2009 | 12.73 | 13.02 | 12.51 | 12.95 | 203,864 | +0.16(+1.25%) |