Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.69 | 12.76 | 12.24 | 12.30 | 821,782 | -0.19(-1.52%) |
Nov 27, 2009 | 13.15 | 13.16 | 12.26 | 12.49 | 1,852,619 | +0.50(+4.17%) |
Nov 25, 2009 | 12.33 | 12.37 | 11.93 | 11.99 | 1,503,315 | -0.65(-5.14%) |
Nov 24, 2009 | 12.65 | 12.87 | 12.60 | 12.64 | 1,063,392 | -0.12(-0.94%) |
Nov 23, 2009 | 12.67 | 12.86 | 12.49 | 12.76 | 1,272,474 | -0.45(-3.41%) |
Nov 20, 2009 | 13.63 | 13.68 | 13.21 | 13.21 | 652,159 | -0.22(-1.64%) |
Nov 19, 2009 | 13.59 | 13.90 | 13.40 | 13.43 | 726,243 | +0.00(+0.00%) |
Nov 18, 2009 | 13.31 | 13.58 | 13.15 | 13.43 | 1,038,531 | -0.11(-0.81%) |
Nov 17, 2009 | 13.84 | 13.89 | 13.53 | 13.54 | 642,853 | -0.13(-0.95%) |
Nov 16, 2009 | 13.98 | 13.98 | 13.47 | 13.67 | 1,056,754 | -0.61(-4.27%) |
Nov 13, 2009 | 14.68 | 14.76 | 14.27 | 14.28 | 713,720 | -0.50(-3.38%) |
Nov 12, 2009 | 14.48 | 14.82 | 14.33 | 14.78 | 1,234,993 | +0.48(+3.36%) |
Nov 11, 2009 | 14.36 | 14.50 | 14.27 | 14.30 | 653,111 | -0.42(-2.85%) |
Nov 10, 2009 | 14.81 | 14.93 | 14.56 | 14.72 | 501,721 | -0.03(-0.20%) |
Nov 09, 2009 | 14.65 | 14.87 | 14.60 | 14.75 | 651,954 | -0.28(-1.86%) |
Nov 06, 2009 | 15.11 | 15.14 | 14.83 | 15.03 | 543,100 | -0.25(-1.64%) |
Nov 05, 2009 | 15.25 | 15.30 | 15.10 | 15.28 | 427,931 | +0.16(+1.06%) |
Nov 04, 2009 | 15.11 | 15.35 | 14.95 | 15.12 | 971,574 | -0.21(-1.37%) |
Nov 03, 2009 | 16.27 | 16.27 | 15.27 | 15.33 | 816,246 | -0.84(-5.20%) |
Nov 02, 2009 | 16.30 | 16.40 | 15.95 | 16.17 | 495,738 | -0.48(-2.88%) |
Oct 30, 2009 | 16.72 | 17.00 | 16.60 | 16.65 | 405,384 | +0.06(+0.36%) |
Oct 29, 2009 | 16.95 | 16.99 | 16.55 | 16.59 | 503,419 | -0.68(-3.94%) |
Oct 28, 2009 | 17.00 | 17.31 | 16.84 | 17.27 | 447,075 | +0.39(+2.31%) |
Oct 27, 2009 | 16.88 | 17.11 | 16.79 | 16.88 | 394,924 | +0.00(+0.00%) |
Oct 26, 2009 | 16.28 | 16.90 | 16.11 | 16.88 | 538,026 | +0.61(+3.75%) |
Oct 23, 2009 | 16.20 | 16.35 | 16.20 | 16.27 | 419,505 | +0.13(+0.81%) |
Oct 22, 2009 | 16.30 | 16.41 | 16.06 | 16.14 | 268,190 | -0.05(-0.31%) |
Oct 21, 2009 | 16.34 | 16.36 | 15.92 | 16.19 | 504,271 | -0.11(-0.67%) |
Oct 20, 2009 | 16.32 | 16.32 | 16.15 | 16.30 | 252,189 | +0.28(+1.75%) |
Oct 19, 2009 | 16.40 | 16.54 | 16.00 | 16.02 | 426,077 | -0.38(-2.32%) |
Oct 16, 2009 | 16.58 | 16.62 | 16.21 | 16.40 | 473,230 | -0.10(-0.61%) |
Oct 15, 2009 | 16.38 | 16.60 | 16.11 | 16.50 | 461,994 | +0.46(+2.87%) |
Oct 14, 2009 | 15.98 | 16.12 | 15.83 | 16.04 | 434,613 | +0.05(+0.31%) |
Oct 13, 2009 | 16.15 | 16.27 | 15.91 | 15.99 | 481,191 | -0.27(-1.66%) |
Oct 12, 2009 | 16.15 | 16.34 | 16.13 | 16.26 | 225,569 | -0.26(-1.57%) |
Oct 09, 2009 | 16.39 | 16.67 | 16.35 | 16.52 | 459,460 | +0.28(+1.72%) |
Oct 08, 2009 | 16.58 | 16.71 | 16.05 | 16.24 | 636,997 | -0.46(-2.75%) |
Oct 07, 2009 | 16.69 | 16.88 | 16.63 | 16.70 | 417,180 | -0.01(-0.06%) |
Oct 06, 2009 | 17.07 | 17.10 | 16.65 | 16.71 | 752,765 | -0.92(-5.22%) |
Oct 05, 2009 | 18.12 | 18.15 | 17.59 | 17.63 | 325,668 | -0.54(-2.97%) |
Oct 02, 2009 | 18.35 | 18.38 | 17.96 | 18.17 | 308,009 | -0.14(-0.75%) |
Oct 01, 2009 | 18.00 | 18.32 | 17.96 | 18.31 | 260,204 | +0.33(+1.83%) |
Sep 30, 2009 | 18.22 | 18.51 | 17.87 | 17.98 | 274,631 | -0.61(-3.28%) |
Sep 29, 2009 | 18.69 | 18.77 | 18.44 | 18.59 | 221,471 | -0.15(-0.79%) |
Sep 28, 2009 | 18.66 | 18.74 | 18.41 | 18.74 | 191,847 | +0.01(+0.04%) |
Sep 25, 2009 | 18.75 | 18.86 | 18.55 | 18.73 | 451,487 | +0.18(+0.97%) |
Sep 24, 2009 | 17.75 | 18.69 | 17.69 | 18.55 | 508,413 | +0.70(+3.92%) |
Sep 23, 2009 | 17.80 | 18.02 | 17.47 | 17.85 | 384,202 | +0.24(+1.36%) |
Sep 22, 2009 | 17.54 | 17.71 | 17.50 | 17.61 | 239,945 | -0.49(-2.71%) |
Sep 21, 2009 | 18.34 | 18.43 | 18.06 | 18.10 | 291,241 | +0.11(+0.61%) |
Sep 18, 2009 | 17.53 | 18.02 | 17.53 | 17.99 | 351,303 | +0.25(+1.41%) |
Sep 17, 2009 | 17.61 | 17.87 | 17.43 | 17.74 | 296,518 | +0.17(+0.99%) |
Sep 16, 2009 | 17.48 | 17.66 | 17.43 | 17.57 | 299,689 | -0.32(-1.81%) |
Sep 15, 2009 | 18.46 | 18.50 | 17.85 | 17.89 | 238,288 | -0.45(-2.45%) |
Sep 14, 2009 | 18.22 | 18.44 | 18.14 | 18.34 | 191,190 | +0.31(+1.72%) |
Sep 11, 2009 | 17.92 | 18.20 | 17.74 | 18.03 | 632,006 | -0.42(-2.28%) |
Sep 10, 2009 | 18.74 | 18.80 | 18.30 | 18.45 | 244,099 | -0.25(-1.34%) |
Sep 09, 2009 | 18.30 | 18.78 | 18.14 | 18.70 | 416,948 | +0.14(+0.75%) |
Sep 08, 2009 | 18.04 | 18.58 | 18.02 | 18.56 | 725,729 | +0.08(+0.43%) |
Sep 04, 2009 | 18.70 | 18.86 | 18.41 | 18.48 | 316,564 | -0.16(-0.86%) |
Sep 03, 2009 | 18.93 | 19.06 | 18.34 | 18.64 | 691,458 | -0.45(-2.36%) |
Sep 02, 2009 | 19.78 | 19.80 | 19.05 | 19.09 | 797,964 | -0.99(-4.93%) |