Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.32 | 13.53 | 12.78 | 12.85 | 59,711 | -0.71(-5.22%) |
Oct 29, 2009 | 13.61 | 13.73 | 13.43 | 13.56 | 22,650 | -0.10(-0.72%) |
Oct 28, 2009 | 13.83 | 13.91 | 13.50 | 13.66 | 60,092 | +0.02(+0.13%) |
Oct 27, 2009 | 13.10 | 13.64 | 13.10 | 13.64 | 39,576 | +0.06(+0.46%) |
Oct 26, 2009 | 13.88 | 14.05 | 13.45 | 13.58 | 42,767 | -0.12(-0.85%) |
Oct 23, 2009 | 13.83 | 13.83 | 13.70 | 13.70 | 11,343 | -0.44(-3.11%) |
Oct 22, 2009 | 14.00 | 14.19 | 13.92 | 14.14 | 38,220 | +0.03(+0.19%) |
Oct 21, 2009 | 14.08 | 14.41 | 13.89 | 14.11 | 61,082 | +0.29(+2.07%) |
Oct 20, 2009 | 13.77 | 13.88 | 13.75 | 13.82 | 16,929 | -0.29(-2.03%) |
Oct 19, 2009 | 13.67 | 14.18 | 13.67 | 14.11 | 44,186 | +0.47(+3.48%) |
Oct 16, 2009 | 13.74 | 13.78 | 13.56 | 13.63 | 17,664 | -0.34(-2.44%) |
Oct 15, 2009 | 13.72 | 13.99 | 13.72 | 13.97 | 19,273 | -0.16(-1.14%) |
Oct 14, 2009 | 14.12 | 14.26 | 13.99 | 14.14 | 24,907 | +0.09(+0.64%) |
Oct 13, 2009 | 13.97 | 14.13 | 13.87 | 14.05 | 22,176 | +0.01(+0.06%) |
Oct 12, 2009 | 14.12 | 14.30 | 14.02 | 14.04 | 19,019 | -0.47(-3.21%) |
Oct 09, 2009 | 14.39 | 14.56 | 14.34 | 14.50 | 24,470 | +0.15(+1.06%) |
Oct 08, 2009 | 14.42 | 14.51 | 14.33 | 14.35 | 42,128 | -0.01(-0.06%) |
Oct 07, 2009 | 14.30 | 14.41 | 14.28 | 14.36 | 35,859 | +0.19(+1.33%) |
Oct 06, 2009 | 14.18 | 14.26 | 14.07 | 14.17 | 17,437 | +0.14(+1.02%) |
Oct 05, 2009 | 13.71 | 14.05 | 13.71 | 14.03 | 20,870 | +0.35(+2.55%) |
Oct 02, 2009 | 13.58 | 13.73 | 13.44 | 13.68 | 43,674 | -0.07(-0.52%) |
Oct 01, 2009 | 14.07 | 14.07 | 13.71 | 13.75 | 33,455 | -0.42(-2.97%) |
Sep 30, 2009 | 14.25 | 14.25 | 13.90 | 14.17 | 38,169 | -0.39(-2.71%) |
Sep 29, 2009 | 14.65 | 14.65 | 14.36 | 14.56 | 42,827 | +0.05(+0.37%) |
Sep 28, 2009 | 14.40 | 14.51 | 14.31 | 14.51 | 38,708 | +0.08(+0.56%) |
Sep 25, 2009 | 14.42 | 14.56 | 14.32 | 14.43 | 27,956 | +0.09(+0.62%) |
Sep 24, 2009 | 15.10 | 15.31 | 14.25 | 14.34 | 31,686 | -0.44(-2.97%) |
Sep 23, 2009 | 14.93 | 15.06 | 14.74 | 14.78 | 36,519 | -0.49(-3.23%) |
Sep 22, 2009 | 14.92 | 15.44 | 14.92 | 15.27 | 64,790 | +0.49(+3.33%) |
Sep 21, 2009 | 14.51 | 14.84 | 14.51 | 14.78 | 48,982 | +0.19(+1.29%) |
Sep 18, 2009 | 14.56 | 14.78 | 14.54 | 14.59 | 39,438 | +0.12(+0.80%) |
Sep 17, 2009 | 14.60 | 14.77 | 14.43 | 14.48 | 42,405 | +0.26(+1.83%) |
Sep 16, 2009 | 14.43 | 14.56 | 14.20 | 14.22 | 42,526 | -0.07(-0.50%) |
Sep 15, 2009 | 14.27 | 14.33 | 14.20 | 14.29 | 39,263 | -0.21(-1.48%) |
Sep 14, 2009 | 14.38 | 14.58 | 14.27 | 14.50 | 21,393 | -0.24(-1.64%) |
Sep 11, 2009 | 15.10 | 15.10 | 14.71 | 14.74 | 30,488 | -0.59(-3.86%) |
Sep 10, 2009 | 15.08 | 15.34 | 15.08 | 15.34 | 27,873 | +0.61(+4.14%) |
Sep 09, 2009 | 14.65 | 14.84 | 14.65 | 14.73 | 62,724 | +0.26(+1.80%) |
Sep 08, 2009 | 14.55 | 14.57 | 14.41 | 14.47 | 19,649 | +0.18(+1.25%) |
Sep 04, 2009 | 14.08 | 14.31 | 14.06 | 14.29 | 22,354 | +0.35(+2.51%) |
Sep 03, 2009 | 13.94 | 14.19 | 13.62 | 13.94 | 39,451 | +0.59(+4.43%) |
Sep 02, 2009 | 13.39 | 13.47 | 13.28 | 13.35 | 46,233 | -0.09(-0.67%) |
Sep 01, 2009 | 13.65 | 13.85 | 13.44 | 13.44 | 145,873 | -0.46(-3.29%) |
Aug 31, 2009 | 14.15 | 14.17 | 13.80 | 13.89 | 66,160 | -0.65(-4.50%) |
Aug 28, 2009 | 14.91 | 14.91 | 14.40 | 14.55 | 57,815 | -0.37(-2.46%) |
Aug 27, 2009 | 15.18 | 15.18 | 14.64 | 14.91 | 56,299 | -0.49(-3.20%) |
Aug 26, 2009 | 15.11 | 15.41 | 15.03 | 15.41 | 33,967 | +0.82(+5.65%) |
Aug 25, 2009 | 14.51 | 14.73 | 14.51 | 14.58 | 20,485 | +0.13(+0.87%) |
Aug 24, 2009 | 14.62 | 14.89 | 14.46 | 14.46 | 98,305 | -0.05(-0.37%) |
Aug 21, 2009 | 14.52 | 14.60 | 14.27 | 14.51 | 61,238 | -0.24(-1.64%) |
Aug 20, 2009 | 14.80 | 14.80 | 14.49 | 14.75 | 28,632 | +0.58(+4.11%) |
Aug 19, 2009 | 13.96 | 14.31 | 13.96 | 14.17 | 43,479 | -0.09(-0.63%) |
Aug 18, 2009 | 14.09 | 14.38 | 14.07 | 14.26 | 57,458 | +0.61(+4.46%) |
Aug 17, 2009 | 14.00 | 14.00 | 13.64 | 13.65 | 59,412 | -0.97(-6.61%) |
Aug 14, 2009 | 15.06 | 15.10 | 14.52 | 14.62 | 112,074 | -0.79(-5.12%) |
Aug 13, 2009 | 16.03 | 16.25 | 15.36 | 15.41 | 38,490 | -0.20(-1.26%) |
Aug 12, 2009 | 15.36 | 15.66 | 15.27 | 15.60 | 42,596 | -0.08(-0.51%) |
Aug 11, 2009 | 15.95 | 16.00 | 15.55 | 15.68 | 41,631 | -0.34(-2.12%) |
Aug 10, 2009 | 15.89 | 16.18 | 15.89 | 16.03 | 33,561 | +0.30(+1.88%) |
Aug 07, 2009 | 15.69 | 15.91 | 15.55 | 15.73 | 65,398 | -0.10(-0.62%) |
Aug 06, 2009 | 16.35 | 16.42 | 15.79 | 15.83 | 110,721 | -0.57(-3.50%) |
Aug 05, 2009 | 16.84 | 16.84 | 16.18 | 16.40 | 96,949 | -0.98(-5.62%) |
Aug 04, 2009 | 17.75 | 17.75 | 17.06 | 17.38 | 50,050 | -0.04(-0.26%) |