Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.93 | 14.40 | 13.60 | 13.66 | 2,489,194 | +0.14(+1.00%) |
Oct 29, 2009 | 13.28 | 13.65 | 13.18 | 13.53 | 1,550,612 | +0.42(+3.24%) |
Oct 28, 2009 | 13.46 | 13.48 | 12.92 | 13.10 | 1,603,017 | -0.21(-1.54%) |
Oct 27, 2009 | 13.14 | 13.43 | 13.00 | 13.31 | 1,197,609 | +0.63(+4.97%) |
Oct 26, 2009 | 12.76 | 12.98 | 12.50 | 12.68 | 772,946 | -0.14(-1.13%) |
Oct 23, 2009 | 12.80 | 12.86 | 12.76 | 12.82 | 420,299 | -0.19(-1.47%) |
Oct 22, 2009 | 12.86 | 13.02 | 12.79 | 13.01 | 519,542 | +0.21(+1.68%) |
Oct 21, 2009 | 12.55 | 13.06 | 12.55 | 12.80 | 1,235,774 | +0.25(+2.01%) |
Oct 20, 2009 | 12.46 | 12.60 | 12.45 | 12.55 | 2,495,218 | +0.04(+0.34%) |
Oct 19, 2009 | 12.61 | 12.61 | 12.46 | 12.51 | 1,504,160 | +0.02(+0.19%) |
Oct 16, 2009 | 12.49 | 12.56 | 12.31 | 12.48 | 520,558 | -0.02(-0.19%) |
Oct 15, 2009 | 12.37 | 12.61 | 12.37 | 12.51 | 583,576 | -0.03(-0.26%) |
Oct 14, 2009 | 12.86 | 12.90 | 12.47 | 12.54 | 1,285,144 | -0.15(-1.18%) |
Oct 13, 2009 | 12.75 | 12.80 | 12.50 | 12.69 | 641,311 | +0.01(+0.11%) |
Oct 12, 2009 | 12.79 | 12.87 | 12.55 | 12.67 | 245,161 | -0.08(-0.62%) |
Oct 09, 2009 | 12.72 | 12.75 | 12.62 | 12.75 | 471,414 | +0.10(+0.81%) |
Oct 08, 2009 | 12.48 | 12.74 | 12.48 | 12.65 | 1,044,807 | +0.27(+2.15%) |
Oct 07, 2009 | 12.31 | 12.40 | 12.19 | 12.38 | 678,052 | +0.00(+0.04%) |
Oct 06, 2009 | 12.65 | 12.65 | 12.32 | 12.38 | 1,029,912 | -0.25(-2.00%) |
Oct 05, 2009 | 12.60 | 12.68 | 12.49 | 12.63 | 368,512 | +0.10(+0.78%) |
Oct 02, 2009 | 12.43 | 12.61 | 12.31 | 12.53 | 628,722 | +0.01(+0.08%) |
Oct 01, 2009 | 13.22 | 13.25 | 12.50 | 12.52 | 1,258,821 | -0.63(-4.82%) |
Sep 30, 2009 | 13.10 | 13.23 | 12.97 | 13.16 | 625,912 | +0.14(+1.04%) |
Sep 29, 2009 | 12.83 | 13.10 | 12.78 | 13.02 | 555,825 | +0.09(+0.72%) |
Sep 28, 2009 | 12.68 | 12.96 | 12.61 | 12.93 | 733,867 | +0.27(+2.14%) |
Sep 25, 2009 | 12.67 | 12.85 | 12.60 | 12.66 | 1,039,935 | -0.02(-0.15%) |
Sep 24, 2009 | 12.97 | 12.99 | 12.66 | 12.68 | 573,222 | -0.22(-1.74%) |
Sep 23, 2009 | 13.05 | 13.16 | 12.89 | 12.90 | 511,100 | -0.15(-1.14%) |
Sep 22, 2009 | 13.04 | 13.21 | 12.96 | 13.05 | 443,151 | +0.14(+1.12%) |
Sep 21, 2009 | 13.22 | 13.22 | 12.85 | 12.91 | 688,223 | -0.51(-3.82%) |
Sep 18, 2009 | 13.39 | 13.46 | 13.32 | 13.42 | 386,859 | +0.09(+0.66%) |
Sep 17, 2009 | 13.47 | 13.67 | 13.30 | 13.33 | 579,026 | +0.05(+0.35%) |
Sep 16, 2009 | 13.24 | 13.45 | 13.17 | 13.28 | 2,542,424 | +0.07(+0.53%) |
Sep 15, 2009 | 13.25 | 13.35 | 12.97 | 13.21 | 539,901 | +0.01(+0.07%) |
Sep 14, 2009 | 13.18 | 13.46 | 13.14 | 13.21 | 420,527 | -0.10(-0.74%) |
Sep 11, 2009 | 13.45 | 13.45 | 13.15 | 13.30 | 539,747 | +0.10(+0.78%) |
Sep 10, 2009 | 13.01 | 13.21 | 12.93 | 13.20 | 599,878 | +0.09(+0.68%) |
Sep 09, 2009 | 13.09 | 13.20 | 12.96 | 13.11 | 800,148 | +0.04(+0.32%) |
Sep 08, 2009 | 13.41 | 13.49 | 12.96 | 13.07 | 631,770 | -0.15(-1.16%) |
Sep 04, 2009 | 12.72 | 13.26 | 12.72 | 13.22 | 516,085 | +0.41(+3.17%) |
Sep 03, 2009 | 12.82 | 12.94 | 12.75 | 12.82 | 1,067,099 | +0.03(+0.22%) |
Sep 02, 2009 | 12.51 | 13.00 | 12.51 | 12.79 | 1,626,120 | +0.26(+2.05%) |
Sep 01, 2009 | 12.60 | 12.80 | 12.45 | 12.53 | 1,153,657 | -0.31(-2.43%) |
Aug 31, 2009 | 12.72 | 12.89 | 12.52 | 12.85 | 660,080 | -0.03(-0.25%) |
Aug 28, 2009 | 12.77 | 12.96 | 12.75 | 12.88 | 512,071 | +0.23(+1.81%) |
Aug 27, 2009 | 12.66 | 12.67 | 12.44 | 12.65 | 373,826 | -0.01(-0.11%) |
Aug 26, 2009 | 12.65 | 12.71 | 12.56 | 12.66 | 373,226 | -0.07(-0.59%) |
Aug 25, 2009 | 12.92 | 12.93 | 12.73 | 12.74 | 225,224 | -0.05(-0.36%) |
Aug 24, 2009 | 12.83 | 13.00 | 12.76 | 12.79 | 306,747 | -0.03(-0.22%) |
Aug 21, 2009 | 12.72 | 12.94 | 12.72 | 12.81 | 313,355 | +0.10(+0.81%) |
Aug 20, 2009 | 12.62 | 12.77 | 12.62 | 12.71 | 221,598 | +0.00(+0.00%) |
Aug 19, 2009 | 12.60 | 12.79 | 12.55 | 12.71 | 458,316 | -0.07(-0.51%) |
Aug 18, 2009 | 12.73 | 12.81 | 12.69 | 12.78 | 315,579 | +0.08(+0.66%) |
Aug 17, 2009 | 12.71 | 12.82 | 12.65 | 12.69 | 401,865 | -0.42(-3.20%) |
Aug 14, 2009 | 13.05 | 13.25 | 12.93 | 13.11 | 611,612 | +0.01(+0.07%) |
Aug 13, 2009 | 12.75 | 13.17 | 12.75 | 13.10 | 580,160 | +0.35(+2.74%) |
Aug 12, 2009 | 12.40 | 12.86 | 12.33 | 12.75 | 733,689 | +0.39(+3.13%) |
Aug 11, 2009 | 12.35 | 12.40 | 12.19 | 12.37 | 474,198 | -0.01(-0.11%) |
Aug 10, 2009 | 12.50 | 12.50 | 12.35 | 12.38 | 271,545 | -0.12(-0.97%) |
Aug 07, 2009 | 12.43 | 12.58 | 12.34 | 12.50 | 617,756 | +0.09(+0.75%) |
Aug 06, 2009 | 12.61 | 12.65 | 12.39 | 12.41 | 502,815 | -0.20(-1.59%) |
Aug 05, 2009 | 12.83 | 12.83 | 12.57 | 12.61 | 514,831 | -0.20(-1.57%) |
Aug 04, 2009 | 12.97 | 13.05 | 12.65 | 12.81 | 708,340 | -0.01(-0.07%) |