Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.72 | 14.99 | 14.68 | 14.98 | 4,167,340 | +0.24(+1.60%) |
Nov 27, 2009 | 14.75 | 14.86 | 14.62 | 14.75 | 1,322,816 | -0.24(-1.62%) |
Nov 25, 2009 | 14.88 | 15.02 | 14.82 | 14.99 | 2,525,737 | +0.22(+1.52%) |
Nov 24, 2009 | 14.80 | 14.86 | 14.64 | 14.76 | 2,681,787 | +0.01(+0.04%) |
Nov 23, 2009 | 14.61 | 14.83 | 14.61 | 14.76 | 2,146,275 | +0.18(+1.27%) |
Nov 20, 2009 | 14.57 | 14.62 | 14.47 | 14.57 | 3,668,582 | -0.04(-0.28%) |
Nov 19, 2009 | 14.85 | 14.87 | 14.55 | 14.61 | 3,276,432 | -0.31(-2.05%) |
Nov 18, 2009 | 14.90 | 14.95 | 14.82 | 14.92 | 1,907,921 | -0.01(-0.04%) |
Nov 17, 2009 | 14.86 | 15.00 | 14.85 | 14.93 | 1,883,282 | +0.06(+0.39%) |
Nov 16, 2009 | 14.85 | 14.98 | 14.79 | 14.87 | 3,580,759 | +0.04(+0.27%) |
Nov 13, 2009 | 14.73 | 14.89 | 14.65 | 14.83 | 2,253,868 | +0.18(+1.26%) |
Nov 12, 2009 | 14.72 | 14.79 | 14.58 | 14.64 | 2,383,801 | -0.13(-0.90%) |
Nov 11, 2009 | 14.79 | 14.83 | 14.68 | 14.78 | 2,694,881 | +0.06(+0.39%) |
Nov 10, 2009 | 14.59 | 14.75 | 14.59 | 14.72 | 3,185,403 | +0.09(+0.59%) |
Nov 09, 2009 | 14.33 | 14.64 | 14.27 | 14.63 | 2,813,374 | +0.40(+2.84%) |
Nov 06, 2009 | 14.23 | 14.35 | 14.15 | 14.23 | 2,333,194 | -0.04(-0.28%) |
Nov 05, 2009 | 14.00 | 14.28 | 13.97 | 14.27 | 2,483,015 | +0.32(+2.31%) |
Nov 04, 2009 | 13.83 | 14.11 | 13.82 | 13.95 | 3,379,315 | +0.15(+1.09%) |
Nov 03, 2009 | 13.84 | 13.87 | 13.71 | 13.80 | 3,763,722 | -0.09(-0.62%) |
Nov 02, 2009 | 14.08 | 14.22 | 13.84 | 13.88 | 3,926,840 | -0.15(-1.07%) |
Oct 30, 2009 | 14.80 | 14.80 | 14.03 | 14.03 | 5,444,351 | -0.57(-3.91%) |
Oct 29, 2009 | 14.44 | 14.61 | 14.34 | 14.60 | 2,759,949 | +0.20(+1.36%) |
Oct 28, 2009 | 14.39 | 14.54 | 14.25 | 14.41 | 3,333,773 | -0.02(-0.16%) |
Oct 27, 2009 | 14.42 | 14.65 | 14.41 | 14.43 | 2,806,063 | +0.01(+0.08%) |
Oct 26, 2009 | 14.57 | 14.75 | 14.34 | 14.42 | 4,565,801 | -0.11(-0.75%) |
Oct 23, 2009 | 14.54 | 14.57 | 14.49 | 14.53 | 1,999,296 | -0.24(-1.60%) |
Oct 22, 2009 | 14.56 | 14.78 | 14.49 | 14.76 | 4,024,141 | -0.03(-0.23%) |
Oct 21, 2009 | 14.84 | 15.00 | 14.78 | 14.80 | 2,048,369 | -0.03(-0.23%) |
Oct 20, 2009 | 14.79 | 14.85 | 14.76 | 14.83 | 2,095,341 | -0.15(-1.00%) |
Oct 19, 2009 | 14.79 | 15.03 | 14.70 | 14.98 | 1,928,901 | +0.22(+1.48%) |
Oct 16, 2009 | 14.66 | 14.80 | 14.58 | 14.76 | 1,863,235 | +0.03(+0.20%) |
Oct 15, 2009 | 14.52 | 14.74 | 14.52 | 14.74 | 2,822,093 | +0.16(+1.07%) |
Oct 14, 2009 | 14.65 | 14.72 | 14.52 | 14.58 | 2,213,128 | +0.01(+0.04%) |
Oct 13, 2009 | 14.59 | 14.64 | 14.44 | 14.57 | 2,967,467 | +0.01(+0.04%) |
Oct 12, 2009 | 14.58 | 14.66 | 14.51 | 14.57 | 1,941,859 | +0.00(+0.00%) |
Oct 09, 2009 | 14.57 | 14.63 | 14.54 | 14.57 | 1,643,717 | +0.01(+0.08%) |
Oct 08, 2009 | 14.56 | 14.61 | 14.50 | 14.56 | 2,004,380 | +0.03(+0.20%) |
Oct 07, 2009 | 14.52 | 14.56 | 14.42 | 14.53 | 2,028,797 | +0.01(+0.08%) |
Oct 06, 2009 | 14.33 | 14.52 | 14.24 | 14.52 | 3,367,987 | +0.23(+1.61%) |
Oct 05, 2009 | 14.16 | 14.29 | 13.96 | 14.29 | 3,143,250 | +0.15(+1.06%) |
Oct 02, 2009 | 14.26 | 14.26 | 13.99 | 14.14 | 3,640,516 | -0.16(-1.13%) |
Oct 01, 2009 | 14.57 | 14.63 | 14.27 | 14.30 | 4,340,002 | -0.28(-1.90%) |
Sep 30, 2009 | 14.99 | 14.99 | 14.56 | 14.57 | 4,933,808 | -0.31(-2.09%) |
Sep 29, 2009 | 14.84 | 14.98 | 14.78 | 14.88 | 2,927,135 | -0.03(-0.19%) |
Sep 28, 2009 | 14.74 | 14.91 | 14.70 | 14.91 | 1,791,534 | +0.22(+1.53%) |
Sep 25, 2009 | 14.58 | 14.73 | 14.55 | 14.69 | 3,078,522 | +0.08(+0.55%) |
Sep 24, 2009 | 14.76 | 14.81 | 14.55 | 14.61 | 2,625,808 | -0.12(-0.82%) |
Sep 23, 2009 | 14.82 | 14.97 | 14.70 | 14.73 | 2,085,022 | -0.02(-0.12%) |
Sep 22, 2009 | 14.94 | 14.99 | 14.73 | 14.75 | 2,001,739 | -0.13(-0.85%) |
Sep 21, 2009 | 14.97 | 15.06 | 14.80 | 14.87 | 2,163,316 | -0.14(-0.96%) |
Sep 18, 2009 | 14.94 | 15.03 | 14.85 | 15.02 | 4,935,867 | +0.06(+0.39%) |
Sep 17, 2009 | 15.07 | 15.09 | 14.87 | 14.96 | 4,029,640 | +0.02(+0.16%) |
Sep 16, 2009 | 14.99 | 15.10 | 14.88 | 14.94 | 5,495,357 | -0.05(-0.36%) |
Sep 15, 2009 | 14.84 | 14.99 | 14.68 | 14.99 | 5,586,762 | +0.20(+1.36%) |
Sep 14, 2009 | 14.65 | 14.79 | 14.59 | 14.79 | 3,878,862 | +0.12(+0.79%) |
Sep 11, 2009 | 14.67 | 14.74 | 14.42 | 14.67 | 11,700,013 | +0.06(+0.39%) |
Sep 10, 2009 | 15.05 | 14.84 | 14.60 | 14.61 | 30,537,884 | -0.43(-2.87%) |
Sep 09, 2009 | 14.73 | 15.22 | 14.65 | 15.05 | 8,941,040 | -0.13(-0.87%) |
Sep 08, 2009 | 15.44 | 15.44 | 15.12 | 15.18 | 2,776,248 | -0.32(-2.08%) |
Sep 04, 2009 | 15.48 | 15.52 | 15.33 | 15.50 | 1,676,583 | +0.02(+0.15%) |
Sep 03, 2009 | 15.46 | 15.49 | 15.34 | 15.48 | 3,885,334 | +0.14(+0.90%) |
Sep 02, 2009 | 15.52 | 15.54 | 15.34 | 15.34 | 1,932,143 | -0.22(-1.41%) |