Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.15 | 14.25 | 13.81 | 13.84 | 192,765 | -0.41(-2.88%) |
Oct 29, 2009 | 14.43 | 14.43 | 14.00 | 14.25 | 138,592 | -0.05(-0.35%) |
Oct 28, 2009 | 14.66 | 14.66 | 14.21 | 14.30 | 99,170 | -0.33(-2.26%) |
Oct 27, 2009 | 14.57 | 14.70 | 14.23 | 14.63 | 332,818 | +0.31(+2.16%) |
Oct 26, 2009 | 14.32 | 14.68 | 14.29 | 14.32 | 268,333 | -0.01(-0.07%) |
Oct 23, 2009 | 14.36 | 14.39 | 14.20 | 14.33 | 220,467 | -0.13(-0.90%) |
Oct 22, 2009 | 14.30 | 14.53 | 14.17 | 14.46 | 151,165 | +0.16(+1.12%) |
Oct 21, 2009 | 14.15 | 14.45 | 14.15 | 14.30 | 181,599 | +0.06(+0.42%) |
Oct 20, 2009 | 14.15 | 14.25 | 14.15 | 14.24 | 89,611 | -0.05(-0.35%) |
Oct 19, 2009 | 14.29 | 14.30 | 14.03 | 14.29 | 122,937 | +0.08(+0.56%) |
Oct 16, 2009 | 14.21 | 14.30 | 14.07 | 14.21 | 119,034 | -0.12(-0.84%) |
Oct 15, 2009 | 14.22 | 14.35 | 14.07 | 14.33 | 164,724 | -0.07(-0.49%) |
Oct 14, 2009 | 14.16 | 14.45 | 14.00 | 14.40 | 206,470 | +0.34(+2.42%) |
Oct 13, 2009 | 14.17 | 14.17 | 13.96 | 14.06 | 74,296 | -0.05(-0.35%) |
Oct 12, 2009 | 14.00 | 14.22 | 13.95 | 14.11 | 73,856 | +0.01(+0.07%) |
Oct 09, 2009 | 13.73 | 14.12 | 13.73 | 14.10 | 108,678 | +0.34(+2.47%) |
Oct 08, 2009 | 13.46 | 13.99 | 13.44 | 13.76 | 300,026 | +0.31(+2.30%) |
Oct 07, 2009 | 13.42 | 13.76 | 13.16 | 13.45 | 457,887 | -0.06(-0.44%) |
Oct 06, 2009 | 13.58 | 13.62 | 13.45 | 13.51 | 125,957 | +0.04(+0.30%) |
Oct 05, 2009 | 13.70 | 13.70 | 13.26 | 13.47 | 283,678 | -0.13(-0.96%) |
Oct 02, 2009 | 13.60 | 13.70 | 13.51 | 13.60 | 128,734 | -0.04(-0.29%) |
Oct 01, 2009 | 13.73 | 13.90 | 13.58 | 13.64 | 153,816 | -0.23(-1.66%) |
Sep 30, 2009 | 14.09 | 14.16 | 13.71 | 13.87 | 212,774 | -0.14(-1.00%) |
Sep 29, 2009 | 14.13 | 14.14 | 13.95 | 14.01 | 457,911 | -0.14(-0.99%) |
Sep 28, 2009 | 14.22 | 14.31 | 14.03 | 14.15 | 386,895 | +0.03(+0.21%) |
Sep 25, 2009 | 14.40 | 14.40 | 13.90 | 14.12 | 252,206 | -0.28(-1.94%) |
Sep 24, 2009 | 14.84 | 14.96 | 14.31 | 14.40 | 1,237,626 | -0.35(-2.37%) |
Sep 23, 2009 | 14.71 | 14.83 | 14.70 | 14.75 | 264,167 | +0.01(+0.07%) |
Sep 22, 2009 | 14.80 | 14.81 | 14.69 | 14.74 | 148,953 | -0.05(-0.34%) |
Sep 21, 2009 | 14.76 | 14.88 | 14.63 | 14.79 | 104,150 | -0.16(-1.07%) |
Sep 18, 2009 | 14.80 | 14.95 | 14.59 | 14.95 | 185,358 | +0.24(+1.63%) |
Sep 17, 2009 | 14.69 | 14.85 | 14.50 | 14.71 | 96,418 | +0.01(+0.07%) |
Sep 16, 2009 | 14.53 | 14.71 | 14.53 | 14.70 | 120,046 | +0.10(+0.68%) |
Sep 15, 2009 | 14.44 | 14.60 | 14.30 | 14.60 | 110,978 | +0.25(+1.74%) |
Sep 14, 2009 | 14.22 | 14.41 | 14.15 | 14.35 | 67,869 | +0.09(+0.63%) |
Sep 11, 2009 | 14.31 | 14.46 | 14.20 | 14.26 | 67,725 | -0.09(-0.63%) |
Sep 10, 2009 | 14.18 | 14.35 | 14.02 | 14.35 | 104,713 | +0.19(+1.34%) |
Sep 09, 2009 | 13.83 | 14.29 | 13.83 | 14.16 | 106,052 | +0.33(+2.39%) |
Sep 08, 2009 | 13.95 | 13.98 | 13.66 | 13.83 | 69,839 | -0.10(-0.72%) |
Sep 04, 2009 | 13.88 | 14.00 | 13.72 | 13.93 | 88,934 | +0.05(+0.36%) |
Sep 03, 2009 | 13.92 | 13.92 | 13.70 | 13.88 | 66,665 | -0.04(-0.29%) |
Sep 02, 2009 | 14.01 | 14.05 | 13.80 | 13.92 | 76,439 | -0.09(-0.64%) |
Sep 01, 2009 | 13.98 | 14.30 | 13.84 | 14.01 | 131,826 | +0.00(+0.00%) |
Aug 31, 2009 | 14.00 | 14.21 | 13.98 | 14.01 | 174,035 | -0.05(-0.36%) |
Aug 28, 2009 | 14.41 | 14.41 | 13.99 | 14.06 | 121,917 | -0.29(-2.02%) |
Aug 27, 2009 | 14.34 | 14.41 | 14.08 | 14.35 | 97,194 | +0.01(+0.07%) |
Aug 26, 2009 | 14.14 | 14.39 | 14.06 | 14.34 | 132,069 | +0.13(+0.91%) |
Aug 25, 2009 | 14.44 | 14.44 | 14.16 | 14.21 | 83,078 | -0.14(-0.98%) |
Aug 24, 2009 | 14.50 | 14.50 | 14.25 | 14.35 | 69,405 | -0.10(-0.69%) |
Aug 21, 2009 | 14.49 | 14.67 | 14.36 | 14.45 | 184,514 | +0.11(+0.77%) |
Aug 20, 2009 | 14.16 | 14.35 | 14.16 | 14.34 | 225,658 | +0.14(+0.99%) |
Aug 19, 2009 | 14.10 | 14.20 | 13.93 | 14.20 | 90,792 | -0.06(-0.42%) |
Aug 18, 2009 | 14.25 | 14.29 | 14.06 | 14.26 | 143,788 | +0.61(+4.48%) |
Aug 17, 2009 | 13.88 | 14.27 | 13.45 | 13.65 | 197,300 | -0.46(-3.27%) |
Aug 14, 2009 | 14.32 | 14.36 | 13.74 | 14.11 | 134,498 | -0.19(-1.33%) |
Aug 13, 2009 | 14.42 | 14.49 | 14.17 | 14.30 | 84,177 | -0.12(-0.83%) |
Aug 12, 2009 | 14.31 | 14.65 | 14.14 | 14.42 | 191,671 | +0.11(+0.77%) |
Aug 11, 2009 | 14.01 | 14.37 | 14.01 | 14.31 | 227,630 | +0.28(+2.00%) |
Aug 10, 2009 | 13.99 | 14.29 | 13.79 | 14.03 | 248,933 | -0.06(-0.43%) |
Aug 07, 2009 | 13.87 | 14.18 | 13.78 | 14.09 | 373,091 | +0.43(+3.15%) |
Aug 06, 2009 | 13.84 | 13.84 | 13.41 | 13.66 | 235,117 | -0.10(-0.73%) |
Aug 05, 2009 | 13.87 | 13.91 | 13.47 | 13.76 | 400,166 | -0.14(-1.01%) |
Aug 04, 2009 | 13.94 | 14.00 | 13.81 | 13.90 | 122,136 | -0.02(-0.14%) |