Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.39 | 14.72 | 14.23 | 14.65 | 356,564 | +0.28(+1.98%) |
Nov 27, 2009 | 14.45 | 14.65 | 14.35 | 14.37 | 114,674 | -0.40(-2.74%) |
Nov 25, 2009 | 14.85 | 14.86 | 14.70 | 14.77 | 129,644 | -0.02(-0.12%) |
Nov 24, 2009 | 14.69 | 14.84 | 14.61 | 14.79 | 161,434 | +0.08(+0.51%) |
Nov 23, 2009 | 14.55 | 14.85 | 14.55 | 14.72 | 370,093 | +0.25(+1.75%) |
Nov 20, 2009 | 14.20 | 14.50 | 14.17 | 14.46 | 160,093 | +0.20(+1.43%) |
Nov 19, 2009 | 14.57 | 14.66 | 14.14 | 14.26 | 269,027 | -0.44(-2.96%) |
Nov 18, 2009 | 14.54 | 14.71 | 14.40 | 14.69 | 148,263 | +0.19(+1.32%) |
Nov 17, 2009 | 14.56 | 14.73 | 14.41 | 14.50 | 229,765 | -0.16(-1.09%) |
Nov 16, 2009 | 14.27 | 14.68 | 14.27 | 14.66 | 282,248 | +0.56(+3.97%) |
Nov 13, 2009 | 14.07 | 14.22 | 13.88 | 14.10 | 201,691 | +0.07(+0.48%) |
Nov 12, 2009 | 14.36 | 14.44 | 13.98 | 14.04 | 170,578 | -0.36(-2.47%) |
Nov 11, 2009 | 14.39 | 14.46 | 14.03 | 14.39 | 262,886 | +0.21(+1.50%) |
Nov 10, 2009 | 14.32 | 14.44 | 14.02 | 14.18 | 248,298 | -0.16(-1.15%) |
Nov 09, 2009 | 13.93 | 14.36 | 13.91 | 14.34 | 240,496 | +0.52(+3.76%) |
Nov 06, 2009 | 13.62 | 13.92 | 13.62 | 13.82 | 169,685 | +0.06(+0.45%) |
Nov 05, 2009 | 13.49 | 13.79 | 13.35 | 13.76 | 181,114 | +0.44(+3.30%) |
Nov 04, 2009 | 13.83 | 13.93 | 13.32 | 13.32 | 219,801 | -0.46(-3.32%) |
Nov 03, 2009 | 13.48 | 13.78 | 13.40 | 13.78 | 227,097 | +0.22(+1.64%) |
Nov 02, 2009 | 13.39 | 13.74 | 13.14 | 13.56 | 173,746 | +0.23(+1.73%) |
Oct 30, 2009 | 13.27 | 13.48 | 13.10 | 13.33 | 306,323 | -0.07(-0.53%) |
Oct 29, 2009 | 13.39 | 13.45 | 13.25 | 13.40 | 216,713 | +0.19(+1.45%) |
Oct 28, 2009 | 13.53 | 13.72 | 13.20 | 13.21 | 352,982 | -0.33(-2.43%) |
Oct 27, 2009 | 13.46 | 13.84 | 13.34 | 13.54 | 266,710 | +0.13(+0.96%) |
Oct 26, 2009 | 13.43 | 13.66 | 13.34 | 13.41 | 169,862 | +0.01(+0.10%) |
Oct 23, 2009 | 13.45 | 13.50 | 13.30 | 13.39 | 140,999 | -0.17(-1.28%) |
Oct 22, 2009 | 13.38 | 13.66 | 13.33 | 13.57 | 157,135 | +0.18(+1.33%) |
Oct 21, 2009 | 13.40 | 13.82 | 13.38 | 13.39 | 295,784 | -0.00(-0.03%) |
Oct 20, 2009 | 13.48 | 13.52 | 13.37 | 13.39 | 271,825 | -0.23(-1.66%) |
Oct 19, 2009 | 13.74 | 13.82 | 13.58 | 13.62 | 190,100 | -0.03(-0.23%) |
Oct 16, 2009 | 13.77 | 13.85 | 13.62 | 13.65 | 174,477 | -0.14(-1.03%) |
Oct 15, 2009 | 13.93 | 14.03 | 13.76 | 13.79 | 103,286 | -0.28(-1.99%) |
Oct 14, 2009 | 13.97 | 14.11 | 13.84 | 14.07 | 92,048 | +0.30(+2.16%) |
Oct 13, 2009 | 13.83 | 13.92 | 13.58 | 13.78 | 104,013 | -0.10(-0.70%) |
Oct 12, 2009 | 13.86 | 13.99 | 13.70 | 13.87 | 90,949 | +0.01(+0.06%) |
Oct 09, 2009 | 13.72 | 13.91 | 13.68 | 13.86 | 84,070 | +0.14(+1.04%) |
Oct 08, 2009 | 13.70 | 13.86 | 13.59 | 13.72 | 172,616 | +0.09(+0.68%) |
Oct 07, 2009 | 13.74 | 13.85 | 13.51 | 13.63 | 110,041 | -0.12(-0.90%) |
Oct 06, 2009 | 13.76 | 13.96 | 13.50 | 13.75 | 172,028 | +0.04(+0.29%) |
Oct 05, 2009 | 13.57 | 13.76 | 13.47 | 13.71 | 151,829 | +0.17(+1.28%) |
Oct 02, 2009 | 13.77 | 13.82 | 13.49 | 13.54 | 269,601 | -0.28(-2.06%) |
Oct 01, 2009 | 14.09 | 14.11 | 13.82 | 13.82 | 282,178 | -0.24(-1.67%) |
Sep 30, 2009 | 14.30 | 14.37 | 13.88 | 14.06 | 177,726 | -0.25(-1.77%) |
Sep 29, 2009 | 14.40 | 14.54 | 14.19 | 14.31 | 170,713 | -0.10(-0.68%) |
Sep 28, 2009 | 14.43 | 14.53 | 14.29 | 14.41 | 297,861 | +0.01(+0.06%) |
Sep 25, 2009 | 14.53 | 14.62 | 14.34 | 14.40 | 182,489 | -0.16(-1.07%) |
Sep 24, 2009 | 14.81 | 14.89 | 14.44 | 14.56 | 194,661 | -0.15(-1.03%) |
Sep 23, 2009 | 15.10 | 15.11 | 14.69 | 14.71 | 163,638 | -0.39(-2.56%) |
Sep 22, 2009 | 15.08 | 15.14 | 14.98 | 15.09 | 156,579 | +0.18(+1.19%) |
Sep 21, 2009 | 14.92 | 15.09 | 14.90 | 14.92 | 86,575 | -0.10(-0.65%) |
Sep 18, 2009 | 15.01 | 15.10 | 14.92 | 15.01 | 439,939 | +0.04(+0.27%) |
Sep 17, 2009 | 14.95 | 15.18 | 14.79 | 14.97 | 175,558 | +0.03(+0.21%) |
Sep 16, 2009 | 14.66 | 14.95 | 14.55 | 14.94 | 193,463 | +0.29(+1.97%) |
Sep 15, 2009 | 14.49 | 14.66 | 14.41 | 14.65 | 203,958 | +0.11(+0.73%) |
Sep 14, 2009 | 14.42 | 14.59 | 14.29 | 14.55 | 211,862 | +0.06(+0.40%) |
Sep 11, 2009 | 14.62 | 14.64 | 14.39 | 14.49 | 115,743 | -0.16(-1.06%) |
Sep 10, 2009 | 14.62 | 14.69 | 14.39 | 14.65 | 132,062 | +0.05(+0.33%) |
Sep 09, 2009 | 14.47 | 14.66 | 14.36 | 14.60 | 138,160 | +0.10(+0.67%) |
Sep 08, 2009 | 14.17 | 14.50 | 14.04 | 14.50 | 167,190 | +0.37(+2.61%) |
Sep 04, 2009 | 13.94 | 14.13 | 13.71 | 14.13 | 139,099 | +0.14(+1.02%) |
Sep 03, 2009 | 14.02 | 14.16 | 13.55 | 13.99 | 172,796 | -0.02(-0.13%) |
Sep 02, 2009 | 14.14 | 14.28 | 13.99 | 14.01 | 114,082 | -0.13(-0.94%) |