Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.10 | 15.24 | 14.69 | 14.88 | 3,679,706 | -0.28(-1.84%) |
Nov 27, 2009 | 14.93 | 15.38 | 14.93 | 15.16 | 939,204 | -0.44(-2.85%) |
Nov 25, 2009 | 15.19 | 15.61 | 15.19 | 15.60 | 2,237,634 | +0.44(+2.93%) |
Nov 24, 2009 | 15.57 | 15.57 | 14.89 | 15.16 | 3,779,092 | -0.39(-2.49%) |
Nov 23, 2009 | 15.78 | 15.85 | 15.29 | 15.54 | 3,550,304 | +0.08(+0.51%) |
Nov 20, 2009 | 16.05 | 16.35 | 15.29 | 15.46 | 4,652,664 | -0.67(-4.17%) |
Nov 19, 2009 | 15.74 | 16.54 | 15.59 | 16.14 | 14,867,330 | -1.65(-9.27%) |
Nov 18, 2009 | 17.88 | 17.89 | 17.59 | 17.79 | 2,236,823 | -0.07(-0.40%) |
Nov 17, 2009 | 17.96 | 18.07 | 17.40 | 17.86 | 1,655,967 | -0.14(-0.80%) |
Nov 16, 2009 | 17.39 | 18.14 | 17.39 | 18.00 | 3,030,460 | +0.82(+4.75%) |
Nov 13, 2009 | 17.22 | 17.37 | 16.98 | 17.18 | 2,572,046 | -0.06(-0.33%) |
Nov 12, 2009 | 17.66 | 17.91 | 17.20 | 17.24 | 2,406,573 | -0.49(-2.79%) |
Nov 11, 2009 | 17.99 | 18.22 | 17.64 | 17.74 | 2,945,619 | -0.11(-0.64%) |
Nov 10, 2009 | 17.79 | 17.93 | 17.54 | 17.85 | 1,986,904 | -0.05(-0.28%) |
Nov 09, 2009 | 17.88 | 17.92 | 17.66 | 17.90 | 2,214,817 | +0.26(+1.46%) |
Nov 06, 2009 | 17.49 | 17.84 | 17.35 | 17.64 | 1,792,340 | +0.14(+0.78%) |
Nov 05, 2009 | 17.46 | 17.67 | 17.01 | 17.51 | 2,223,368 | +0.16(+0.91%) |
Nov 04, 2009 | 17.38 | 17.68 | 17.19 | 17.35 | 3,039,616 | +0.19(+1.13%) |
Nov 03, 2009 | 16.83 | 17.20 | 16.55 | 17.16 | 2,700,563 | +0.24(+1.40%) |
Nov 02, 2009 | 16.30 | 16.95 | 16.20 | 16.92 | 2,816,983 | +0.66(+4.05%) |
Oct 30, 2009 | 16.72 | 16.90 | 16.17 | 16.26 | 2,876,254 | -0.54(-3.24%) |
Oct 29, 2009 | 16.36 | 16.98 | 16.36 | 16.80 | 2,285,087 | +0.57(+3.49%) |
Oct 28, 2009 | 17.02 | 17.09 | 16.17 | 16.24 | 2,755,941 | -0.85(-4.99%) |
Oct 27, 2009 | 17.82 | 17.97 | 17.02 | 17.09 | 2,686,017 | -0.77(-4.33%) |
Oct 26, 2009 | 17.85 | 18.14 | 17.59 | 17.87 | 2,246,484 | +0.07(+0.40%) |
Oct 23, 2009 | 17.85 | 17.94 | 17.71 | 17.79 | 2,645,788 | -0.06(-0.32%) |
Oct 22, 2009 | 17.23 | 17.99 | 17.21 | 17.85 | 1,715,523 | +0.59(+3.45%) |
Oct 21, 2009 | 17.49 | 18.17 | 17.24 | 17.26 | 1,934,594 | -0.47(-2.63%) |
Oct 20, 2009 | 17.62 | 17.91 | 17.62 | 17.72 | 1,713,229 | -0.32(-1.79%) |
Oct 19, 2009 | 18.62 | 18.63 | 17.96 | 18.04 | 3,625,175 | +0.03(+0.16%) |
Oct 16, 2009 | 18.32 | 18.35 | 17.94 | 18.02 | 1,848,341 | -0.43(-2.33%) |
Oct 15, 2009 | 17.78 | 18.45 | 17.74 | 18.45 | 4,899,753 | +0.43(+2.39%) |
Oct 14, 2009 | 18.00 | 18.19 | 17.86 | 18.02 | 2,665,448 | +0.19(+1.09%) |
Oct 13, 2009 | 17.74 | 17.91 | 17.54 | 17.82 | 3,044,099 | -0.01(-0.08%) |
Oct 12, 2009 | 17.71 | 17.98 | 17.31 | 17.84 | 3,582,270 | +0.54(+3.15%) |
Oct 09, 2009 | 16.82 | 17.41 | 16.66 | 17.29 | 2,133,705 | +0.42(+2.51%) |
Oct 08, 2009 | 16.91 | 17.06 | 16.73 | 16.87 | 3,440,657 | +0.09(+0.56%) |
Oct 07, 2009 | 16.59 | 16.92 | 16.47 | 16.78 | 2,422,772 | +0.17(+1.04%) |
Oct 06, 2009 | 16.10 | 16.68 | 16.04 | 16.60 | 2,807,804 | +0.73(+4.60%) |
Oct 05, 2009 | 15.36 | 15.94 | 15.31 | 15.87 | 1,856,629 | +0.62(+4.04%) |
Oct 02, 2009 | 15.29 | 15.53 | 15.22 | 15.26 | 2,011,314 | -0.22(-1.43%) |
Oct 01, 2009 | 15.96 | 15.96 | 15.43 | 15.48 | 2,585,268 | -0.57(-3.57%) |
Sep 30, 2009 | 16.17 | 16.30 | 15.87 | 16.05 | 1,947,949 | -0.10(-0.62%) |
Sep 29, 2009 | 16.21 | 16.48 | 16.12 | 16.15 | 2,394,478 | -0.05(-0.31%) |
Sep 28, 2009 | 15.77 | 16.32 | 15.77 | 16.20 | 1,375,821 | +0.46(+2.91%) |
Sep 25, 2009 | 15.69 | 16.02 | 15.55 | 15.74 | 1,870,797 | +0.11(+0.73%) |
Sep 24, 2009 | 15.84 | 15.86 | 15.38 | 15.63 | 2,227,803 | -0.18(-1.13%) |
Sep 23, 2009 | 16.18 | 16.22 | 15.80 | 15.81 | 1,501,077 | -0.29(-1.82%) |
Sep 22, 2009 | 16.42 | 16.42 | 16.06 | 16.10 | 1,528,298 | -0.16(-0.97%) |
Sep 21, 2009 | 16.70 | 16.70 | 16.17 | 16.26 | 2,405,937 | -0.33(-1.99%) |
Sep 18, 2009 | 16.50 | 16.62 | 16.22 | 16.59 | 1,886,421 | +0.19(+1.18%) |
Sep 17, 2009 | 16.50 | 16.58 | 16.31 | 16.40 | 2,290,374 | +0.02(+0.13%) |
Sep 16, 2009 | 16.32 | 16.65 | 16.22 | 16.37 | 2,144,754 | -0.02(-0.13%) |
Sep 15, 2009 | 16.07 | 16.43 | 15.91 | 16.40 | 3,122,408 | +0.32(+2.01%) |
Sep 14, 2009 | 15.27 | 16.09 | 15.08 | 16.07 | 3,380,582 | +0.72(+4.72%) |
Sep 11, 2009 | 15.38 | 15.48 | 15.15 | 15.35 | 2,665,987 | -0.07(-0.46%) |
Sep 10, 2009 | 15.64 | 15.79 | 15.34 | 15.42 | 2,609,496 | -0.27(-1.74%) |
Sep 09, 2009 | 15.60 | 16.21 | 15.52 | 15.69 | 3,518,414 | +0.04(+0.27%) |
Sep 08, 2009 | 15.66 | 15.81 | 15.34 | 15.65 | 1,404,186 | +0.11(+0.69%) |
Sep 04, 2009 | 15.48 | 15.68 | 15.26 | 15.54 | 1,197,035 | +0.01(+0.05%) |
Sep 03, 2009 | 15.13 | 15.56 | 14.92 | 15.54 | 1,747,447 | +0.44(+2.94%) |
Sep 02, 2009 | 15.40 | 15.44 | 14.92 | 15.09 | 2,205,068 | -0.39(-2.50%) |