Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.40 | 13.44 | 12.97 | 13.06 | 499,634 | -0.45(-3.30%) |
Oct 29, 2009 | 13.22 | 13.61 | 13.21 | 13.50 | 860,171 | +0.28(+2.11%) |
Oct 28, 2009 | 13.81 | 13.88 | 13.22 | 13.22 | 3,031,852 | +0.17(+1.31%) |
Oct 27, 2009 | 13.14 | 13.34 | 12.91 | 13.05 | 497,739 | -0.09(-0.67%) |
Oct 26, 2009 | 13.17 | 13.40 | 13.07 | 13.14 | 396,360 | -0.06(-0.48%) |
Oct 23, 2009 | 13.30 | 13.43 | 13.16 | 13.20 | 584,489 | -0.09(-0.66%) |
Oct 22, 2009 | 13.30 | 13.34 | 13.09 | 13.29 | 470,610 | +0.05(+0.37%) |
Oct 21, 2009 | 13.38 | 13.63 | 13.24 | 13.24 | 760,643 | -0.21(-1.53%) |
Oct 20, 2009 | 13.37 | 13.67 | 13.33 | 13.45 | 515,019 | -0.12(-0.90%) |
Oct 19, 2009 | 13.51 | 13.61 | 13.41 | 13.57 | 649,749 | +0.04(+0.29%) |
Oct 16, 2009 | 13.59 | 13.68 | 13.36 | 13.53 | 582,868 | -0.09(-0.68%) |
Oct 15, 2009 | 13.65 | 13.70 | 13.56 | 13.62 | 685,197 | -0.07(-0.50%) |
Oct 14, 2009 | 13.77 | 13.79 | 13.56 | 13.69 | 1,140,523 | +0.09(+0.68%) |
Oct 13, 2009 | 13.70 | 13.76 | 13.56 | 13.60 | 304,419 | -0.10(-0.71%) |
Oct 12, 2009 | 13.75 | 13.75 | 13.64 | 13.70 | 503,665 | +0.08(+0.61%) |
Oct 09, 2009 | 13.42 | 13.66 | 13.29 | 13.61 | 1,434,311 | +0.15(+1.09%) |
Oct 08, 2009 | 13.33 | 13.53 | 13.25 | 13.47 | 728,451 | +0.18(+1.36%) |
Oct 07, 2009 | 13.32 | 13.33 | 13.15 | 13.29 | 339,628 | -0.02(-0.18%) |
Oct 06, 2009 | 13.24 | 13.36 | 13.15 | 13.31 | 686,052 | +0.13(+1.00%) |
Oct 05, 2009 | 13.11 | 13.29 | 13.01 | 13.18 | 425,882 | +0.07(+0.56%) |
Oct 02, 2009 | 13.19 | 13.31 | 13.07 | 13.11 | 354,444 | -0.15(-1.14%) |
Oct 01, 2009 | 13.42 | 13.59 | 13.20 | 13.26 | 779,226 | -0.25(-1.88%) |
Sep 30, 2009 | 13.49 | 13.60 | 13.27 | 13.51 | 674,972 | +0.07(+0.55%) |
Sep 29, 2009 | 13.72 | 13.79 | 13.44 | 13.44 | 633,385 | -0.22(-1.65%) |
Sep 28, 2009 | 13.35 | 13.70 | 13.20 | 13.66 | 385,481 | +0.33(+2.46%) |
Sep 25, 2009 | 13.38 | 13.42 | 13.26 | 13.34 | 244,431 | -0.05(-0.40%) |
Sep 24, 2009 | 13.60 | 13.69 | 13.37 | 13.39 | 384,759 | -0.21(-1.51%) |
Sep 23, 2009 | 13.78 | 13.83 | 13.55 | 13.59 | 464,612 | -0.11(-0.82%) |
Sep 22, 2009 | 13.94 | 14.03 | 13.68 | 13.71 | 935,234 | -0.20(-1.44%) |
Sep 21, 2009 | 13.84 | 13.96 | 13.81 | 13.91 | 544,587 | -0.05(-0.39%) |
Sep 18, 2009 | 13.89 | 14.13 | 13.84 | 13.96 | 848,758 | +0.07(+0.49%) |
Sep 17, 2009 | 13.76 | 13.94 | 13.71 | 13.89 | 280,403 | +0.07(+0.50%) |
Sep 16, 2009 | 13.77 | 13.85 | 13.66 | 13.82 | 469,111 | +0.05(+0.35%) |
Sep 15, 2009 | 13.50 | 13.89 | 13.45 | 13.78 | 594,363 | +0.31(+2.33%) |
Sep 14, 2009 | 13.20 | 13.57 | 13.20 | 13.46 | 460,681 | +0.13(+0.99%) |
Sep 11, 2009 | 13.20 | 13.41 | 13.06 | 13.33 | 663,414 | +0.11(+0.85%) |
Sep 10, 2009 | 13.01 | 13.27 | 13.01 | 13.22 | 508,964 | +0.14(+1.05%) |
Sep 09, 2009 | 12.66 | 13.08 | 12.66 | 13.08 | 878,668 | +0.43(+3.36%) |
Sep 08, 2009 | 12.57 | 12.66 | 12.51 | 12.66 | 406,945 | +0.14(+1.13%) |
Sep 04, 2009 | 12.27 | 12.54 | 12.24 | 12.51 | 387,875 | +0.21(+1.67%) |
Sep 03, 2009 | 12.32 | 12.35 | 12.20 | 12.31 | 349,266 | +0.01(+0.08%) |
Sep 02, 2009 | 12.32 | 12.41 | 12.28 | 12.30 | 393,274 | -0.08(-0.67%) |
Sep 01, 2009 | 12.48 | 12.61 | 12.30 | 12.38 | 501,994 | -0.14(-1.13%) |
Aug 31, 2009 | 12.67 | 12.75 | 12.47 | 12.52 | 670,254 | -0.34(-2.62%) |
Aug 28, 2009 | 12.89 | 13.00 | 12.75 | 12.86 | 255,335 | -0.01(-0.08%) |
Aug 27, 2009 | 12.71 | 12.89 | 12.64 | 12.87 | 231,853 | +0.10(+0.80%) |
Aug 26, 2009 | 12.78 | 12.87 | 12.68 | 12.77 | 200,225 | -0.07(-0.53%) |
Aug 25, 2009 | 12.78 | 12.86 | 12.64 | 12.84 | 360,460 | +0.07(+0.57%) |
Aug 24, 2009 | 12.83 | 12.89 | 12.70 | 12.76 | 316,035 | +0.00(+0.00%) |
Aug 21, 2009 | 12.49 | 12.80 | 12.32 | 12.76 | 457,655 | +0.32(+2.59%) |
Aug 20, 2009 | 12.30 | 12.45 | 12.26 | 12.44 | 224,691 | +0.08(+0.67%) |
Aug 19, 2009 | 12.20 | 12.43 | 12.02 | 12.36 | 247,180 | +0.07(+0.56%) |
Aug 18, 2009 | 12.50 | 12.51 | 11.90 | 12.29 | 669,663 | +0.13(+1.09%) |
Aug 17, 2009 | 12.08 | 12.22 | 12.04 | 12.16 | 535,579 | -0.12(-1.00%) |
Aug 14, 2009 | 12.24 | 12.28 | 12.10 | 12.28 | 586,823 | -0.02(-0.16%) |
Aug 13, 2009 | 12.21 | 12.33 | 11.81 | 12.30 | 425,718 | +0.11(+0.88%) |
Aug 12, 2009 | 11.93 | 12.29 | 11.93 | 12.19 | 383,671 | +0.22(+1.88%) |
Aug 11, 2009 | 11.89 | 12.03 | 11.69 | 11.97 | 440,037 | +0.07(+0.62%) |
Aug 10, 2009 | 11.97 | 12.08 | 11.84 | 11.89 | 478,966 | -0.21(-1.70%) |
Aug 07, 2009 | 12.01 | 12.19 | 11.91 | 12.10 | 320,117 | +0.16(+1.35%) |
Aug 06, 2009 | 12.30 | 12.30 | 11.85 | 11.94 | 601,453 | -0.15(-1.21%) |
Aug 05, 2009 | 12.25 | 12.29 | 12.04 | 12.08 | 394,831 | -0.23(-1.91%) |
Aug 04, 2009 | 12.34 | 12.44 | 12.22 | 12.32 | 711,273 | -0.04(-0.36%) |