Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.09 | 13.17 | 12.92 | 12.95 | 33,373 | -0.14(-1.06%) |
Oct 29, 2009 | 12.93 | 13.11 | 12.92 | 13.08 | 77,041 | +0.20(+1.58%) |
Oct 28, 2009 | 13.32 | 13.32 | 12.86 | 12.88 | 47,849 | -0.49(-3.69%) |
Oct 27, 2009 | 13.40 | 13.45 | 13.37 | 13.37 | 16,941 | +0.00(+0.03%) |
Oct 26, 2009 | 13.56 | 13.70 | 13.37 | 13.37 | 18,590 | -0.16(-1.17%) |
Oct 23, 2009 | 13.53 | 13.54 | 13.47 | 13.53 | 18,800 | -0.23(-1.64%) |
Oct 22, 2009 | 13.60 | 13.78 | 13.47 | 13.75 | 27,111 | +0.11(+0.81%) |
Oct 21, 2009 | 13.80 | 13.94 | 13.61 | 13.64 | 43,621 | -0.20(-1.45%) |
Oct 20, 2009 | 13.87 | 13.89 | 13.84 | 13.84 | 55,264 | -0.20(-1.45%) |
Oct 19, 2009 | 14.07 | 14.11 | 14.00 | 14.05 | 21,818 | +0.04(+0.30%) |
Oct 16, 2009 | 14.08 | 14.11 | 14.00 | 14.00 | 22,415 | -0.16(-1.14%) |
Oct 15, 2009 | 14.01 | 14.17 | 14.01 | 14.17 | 14,980 | +0.13(+0.96%) |
Oct 14, 2009 | 13.89 | 14.06 | 13.83 | 14.03 | 31,596 | +0.26(+1.87%) |
Oct 13, 2009 | 13.79 | 13.83 | 13.75 | 13.77 | 11,004 | -0.07(-0.50%) |
Oct 12, 2009 | 13.81 | 13.86 | 13.79 | 13.84 | 21,595 | +0.08(+0.61%) |
Oct 09, 2009 | 13.70 | 13.77 | 13.65 | 13.76 | 55,020 | +0.09(+0.63%) |
Oct 08, 2009 | 13.75 | 13.75 | 13.67 | 13.67 | 30,202 | +0.01(+0.06%) |
Oct 07, 2009 | 13.68 | 13.68 | 13.54 | 13.67 | 15,865 | -0.03(-0.20%) |
Oct 06, 2009 | 13.64 | 13.79 | 13.64 | 13.69 | 66,491 | +0.12(+0.88%) |
Oct 05, 2009 | 13.38 | 13.60 | 13.36 | 13.57 | 19,720 | +0.23(+1.76%) |
Oct 02, 2009 | 13.23 | 13.36 | 13.22 | 13.34 | 38,406 | +0.05(+0.35%) |
Oct 01, 2009 | 13.55 | 13.55 | 13.29 | 13.29 | 51,038 | -0.27(-1.99%) |
Sep 30, 2009 | 13.68 | 13.68 | 13.41 | 13.56 | 11,780 | -0.08(-0.59%) |
Sep 29, 2009 | 13.63 | 13.69 | 13.57 | 13.64 | 13,720 | +0.05(+0.37%) |
Sep 28, 2009 | 13.40 | 13.69 | 13.40 | 13.59 | 27,633 | +0.27(+2.02%) |
Sep 25, 2009 | 13.31 | 13.41 | 13.28 | 13.32 | 20,608 | -0.04(-0.29%) |
Sep 24, 2009 | 13.46 | 13.46 | 13.26 | 13.36 | 21,351 | -0.05(-0.37%) |
Sep 23, 2009 | 13.55 | 13.55 | 13.41 | 13.41 | 21,600 | -0.08(-0.63%) |
Sep 22, 2009 | 13.51 | 13.54 | 13.42 | 13.50 | 34,702 | +0.05(+0.40%) |
Sep 21, 2009 | 13.33 | 13.46 | 13.33 | 13.44 | 2,856 | +0.12(+0.93%) |
Sep 18, 2009 | 13.43 | 13.43 | 13.30 | 13.32 | 23,745 | -0.07(-0.49%) |
Sep 17, 2009 | 13.42 | 13.42 | 13.30 | 13.38 | 67,156 | +0.22(+1.67%) |
Sep 16, 2009 | 13.16 | 13.28 | 13.16 | 13.16 | 39,660 | +0.01(+0.06%) |
Sep 15, 2009 | 13.20 | 13.20 | 13.09 | 13.16 | 14,920 | -0.02(-0.12%) |
Sep 14, 2009 | 13.01 | 13.20 | 13.01 | 13.17 | 15,014 | +0.15(+1.15%) |
Sep 11, 2009 | 13.11 | 13.14 | 12.98 | 13.02 | 33,702 | -0.06(-0.44%) |
Sep 10, 2009 | 12.92 | 13.08 | 12.92 | 13.08 | 19,470 | +0.15(+1.16%) |
Sep 09, 2009 | 12.84 | 12.97 | 12.84 | 12.93 | 15,229 | +0.12(+0.90%) |
Sep 08, 2009 | 12.71 | 12.81 | 12.62 | 12.81 | 59,305 | +0.12(+0.94%) |
Sep 04, 2009 | 12.52 | 12.71 | 12.51 | 12.69 | 63,577 | +0.16(+1.26%) |
Sep 03, 2009 | 12.57 | 12.57 | 12.46 | 12.54 | 7,277 | -0.02(-0.12%) |
Sep 02, 2009 | 12.41 | 12.60 | 12.36 | 12.55 | 27,511 | +0.07(+0.52%) |
Sep 01, 2009 | 12.64 | 12.73 | 12.45 | 12.49 | 13,157 | -0.15(-1.16%) |
Aug 31, 2009 | 12.55 | 12.63 | 12.53 | 12.63 | 9,292 | -0.01(-0.09%) |
Aug 28, 2009 | 12.70 | 12.70 | 12.58 | 12.64 | 69,083 | -0.09(-0.67%) |
Aug 27, 2009 | 12.94 | 12.94 | 12.60 | 12.73 | 19,182 | +0.02(+0.16%) |
Aug 26, 2009 | 12.73 | 12.76 | 12.69 | 12.71 | 20,309 | +0.02(+0.12%) |
Aug 25, 2009 | 12.71 | 12.76 | 12.68 | 12.70 | 41,868 | +0.02(+0.19%) |
Aug 24, 2009 | 12.74 | 12.74 | 12.64 | 12.67 | 62,276 | -0.01(-0.06%) |
Aug 21, 2009 | 12.63 | 12.71 | 12.60 | 12.68 | 47,441 | +0.16(+1.26%) |
Aug 20, 2009 | 12.47 | 12.53 | 12.43 | 12.52 | 25,542 | +0.08(+0.65%) |
Aug 19, 2009 | 12.20 | 12.46 | 12.20 | 12.44 | 23,478 | +0.17(+1.35%) |
Aug 18, 2009 | 12.08 | 12.29 | 12.06 | 12.28 | 35,926 | +0.19(+1.59%) |
Aug 17, 2009 | 11.96 | 12.08 | 11.96 | 12.08 | 22,241 | +0.02(+0.16%) |
Aug 14, 2009 | 12.23 | 12.23 | 11.98 | 12.06 | 34,284 | -0.16(-1.29%) |
Aug 13, 2009 | 12.12 | 12.22 | 12.05 | 12.22 | 110,188 | +0.10(+0.83%) |
Aug 12, 2009 | 12.13 | 12.19 | 12.10 | 12.12 | 64,842 | +0.08(+0.67%) |
Aug 11, 2009 | 12.04 | 12.07 | 11.99 | 12.04 | 34,661 | -0.02(-0.13%) |
Aug 10, 2009 | 12.03 | 12.08 | 11.99 | 12.06 | 35,619 | +0.01(+0.10%) |
Aug 07, 2009 | 12.05 | 12.13 | 12.03 | 12.04 | 21,525 | +0.12(+1.03%) |
Aug 06, 2009 | 12.11 | 12.11 | 11.91 | 11.92 | 24,667 | -0.13(-1.09%) |
Aug 05, 2009 | 12.22 | 12.22 | 11.99 | 12.05 | 41,234 | -0.16(-1.32%) |
Aug 04, 2009 | 12.09 | 12.22 | 12.09 | 12.21 | 23,205 | +0.07(+0.60%) |