Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.98 | 14.98 | 14.60 | 14.95 | 714,555 | -0.03(-0.18%) |
Nov 27, 2009 | 14.89 | 15.21 | 14.76 | 14.98 | 213,057 | -0.23(-1.53%) |
Nov 25, 2009 | 15.33 | 15.41 | 15.17 | 15.21 | 278,058 | -0.12(-0.80%) |
Nov 24, 2009 | 15.51 | 15.51 | 15.21 | 15.33 | 173,697 | -0.12(-0.78%) |
Nov 23, 2009 | 15.65 | 15.96 | 15.40 | 15.45 | 484,593 | +0.06(+0.37%) |
Nov 20, 2009 | 15.46 | 15.58 | 15.29 | 15.40 | 326,205 | -0.15(-0.99%) |
Nov 19, 2009 | 15.89 | 15.89 | 15.52 | 15.55 | 383,889 | -0.52(-3.24%) |
Nov 18, 2009 | 16.30 | 16.40 | 15.94 | 16.07 | 271,599 | -0.31(-1.87%) |
Nov 17, 2009 | 16.48 | 16.52 | 16.22 | 16.38 | 163,596 | -0.15(-0.91%) |
Nov 16, 2009 | 15.92 | 16.63 | 15.92 | 16.53 | 391,920 | +0.69(+4.34%) |
Nov 13, 2009 | 15.53 | 15.91 | 15.42 | 15.84 | 288,537 | +0.36(+2.30%) |
Nov 12, 2009 | 15.75 | 15.91 | 15.41 | 15.48 | 377,184 | -0.25(-1.59%) |
Nov 11, 2009 | 15.66 | 16.13 | 15.56 | 15.73 | 454,164 | +0.25(+1.64%) |
Nov 10, 2009 | 15.39 | 15.91 | 15.03 | 15.48 | 942,453 | +0.09(+0.56%) |
Nov 09, 2009 | 15.01 | 15.40 | 14.88 | 15.39 | 628,242 | +0.61(+4.15%) |
Nov 06, 2009 | 15.44 | 15.55 | 14.61 | 14.78 | 711,582 | -0.85(-5.44%) |
Nov 05, 2009 | 14.64 | 15.75 | 14.64 | 15.63 | 666,072 | +1.07(+7.37%) |
Nov 04, 2009 | 14.83 | 14.87 | 14.54 | 14.56 | 933,855 | -0.20(-1.36%) |
Nov 03, 2009 | 14.80 | 15.09 | 14.55 | 14.76 | 1,062,735 | -0.24(-1.58%) |
Nov 02, 2009 | 15.16 | 15.18 | 14.69 | 14.99 | 774,297 | -0.11(-0.73%) |
Oct 30, 2009 | 15.62 | 15.62 | 15.04 | 15.10 | 635,406 | -0.59(-3.78%) |
Oct 29, 2009 | 15.54 | 15.91 | 15.54 | 15.70 | 650,622 | +0.27(+1.75%) |
Oct 28, 2009 | 16.03 | 16.13 | 15.27 | 15.43 | 602,601 | -0.68(-4.22%) |
Oct 27, 2009 | 16.39 | 16.61 | 16.03 | 16.11 | 496,650 | -0.18(-1.08%) |
Oct 26, 2009 | 16.45 | 16.89 | 16.25 | 16.28 | 455,019 | -0.20(-1.23%) |
Oct 23, 2009 | 16.62 | 16.96 | 16.45 | 16.49 | 539,223 | -0.35(-2.06%) |
Oct 22, 2009 | 16.92 | 17.07 | 16.34 | 16.83 | 448,830 | -0.07(-0.41%) |
Oct 21, 2009 | 16.96 | 17.56 | 16.83 | 16.90 | 377,583 | -0.15(-0.90%) |
Oct 20, 2009 | 17.18 | 17.81 | 17.00 | 17.06 | 349,164 | -0.54(-3.07%) |
Oct 19, 2009 | 17.48 | 17.80 | 17.26 | 17.60 | 233,949 | +0.12(+0.69%) |
Oct 16, 2009 | 17.45 | 17.53 | 17.14 | 17.48 | 346,545 | -0.06(-0.36%) |
Oct 15, 2009 | 17.60 | 17.71 | 17.39 | 17.54 | 291,582 | -0.13(-0.72%) |
Oct 14, 2009 | 17.65 | 17.75 | 17.50 | 17.67 | 451,902 | +0.20(+1.16%) |
Oct 13, 2009 | 17.50 | 17.60 | 17.24 | 17.46 | 224,175 | -0.03(-0.17%) |
Oct 12, 2009 | 17.75 | 17.83 | 17.34 | 17.49 | 583,755 | +0.13(+0.77%) |
Oct 09, 2009 | 17.33 | 17.42 | 17.29 | 17.36 | 549,168 | -0.03(-0.15%) |
Oct 08, 2009 | 17.65 | 17.65 | 17.33 | 17.39 | 713,604 | -0.09(-0.50%) |
Oct 07, 2009 | 17.64 | 17.78 | 17.22 | 17.47 | 219,639 | -0.15(-0.87%) |
Oct 06, 2009 | 17.58 | 18.08 | 17.40 | 17.63 | 204,792 | +0.16(+0.94%) |
Oct 05, 2009 | 17.07 | 17.58 | 16.83 | 17.46 | 312,693 | +0.38(+2.24%) |
Oct 02, 2009 | 17.01 | 17.37 | 16.92 | 17.08 | 470,814 | +0.00(+0.00%) |
Oct 01, 2009 | 18.19 | 18.26 | 17.07 | 17.08 | 505,158 | -1.26(-6.85%) |
Sep 30, 2009 | 18.25 | 18.40 | 17.50 | 18.34 | 679,977 | +0.04(+0.24%) |
Sep 29, 2009 | 18.24 | 18.82 | 18.17 | 18.29 | 182,115 | +0.12(+0.66%) |
Sep 28, 2009 | 18.11 | 18.72 | 18.08 | 18.17 | 294,036 | +0.05(+0.26%) |
Sep 25, 2009 | 18.50 | 18.50 | 18.01 | 18.13 | 366,558 | -0.47(-2.54%) |
Sep 24, 2009 | 18.97 | 19.00 | 18.39 | 18.60 | 437,646 | -0.24(-1.26%) |
Sep 23, 2009 | 18.54 | 18.97 | 18.54 | 18.84 | 689,067 | +0.38(+2.06%) |
Sep 22, 2009 | 18.07 | 18.66 | 17.78 | 18.46 | 529,935 | +0.42(+2.31%) |
Sep 21, 2009 | 17.33 | 18.06 | 17.13 | 18.04 | 447,807 | +0.50(+2.87%) |
Sep 18, 2009 | 17.33 | 17.58 | 17.29 | 17.54 | 371,181 | +0.31(+1.82%) |
Sep 17, 2009 | 17.23 | 17.47 | 17.00 | 17.22 | 153,330 | -0.01(-0.08%) |
Sep 16, 2009 | 16.70 | 17.24 | 16.53 | 17.24 | 261,759 | +0.67(+4.07%) |
Sep 15, 2009 | 16.48 | 16.75 | 16.19 | 16.56 | 302,871 | +0.00(+0.02%) |
Sep 14, 2009 | 16.59 | 16.75 | 16.38 | 16.56 | 254,445 | -0.09(-0.56%) |
Sep 11, 2009 | 16.66 | 16.86 | 16.51 | 16.65 | 185,109 | -0.04(-0.22%) |
Sep 10, 2009 | 16.42 | 16.69 | 16.24 | 16.69 | 198,462 | +0.21(+1.25%) |
Sep 09, 2009 | 16.13 | 16.68 | 16.13 | 16.48 | 308,730 | +0.29(+1.81%) |
Sep 08, 2009 | 16.14 | 16.29 | 15.92 | 16.19 | 245,265 | +0.14(+0.89%) |
Sep 04, 2009 | 15.80 | 16.12 | 15.77 | 16.05 | 221,565 | +0.26(+1.65%) |
Sep 03, 2009 | 15.53 | 15.89 | 15.39 | 15.79 | 300,495 | +0.30(+1.96%) |
Sep 02, 2009 | 15.46 | 15.68 | 15.42 | 15.48 | 223,866 | +0.05(+0.30%) |