Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.59 | 15.71 | 15.40 | 15.70 | 7,793 | +0.16(+1.03%) |
Nov 27, 2009 | 15.26 | 15.59 | 14.93 | 15.54 | 6,341 | -0.26(-1.66%) |
Nov 25, 2009 | 15.73 | 15.81 | 15.70 | 15.81 | 22,812 | +0.20(+1.27%) |
Nov 24, 2009 | 15.91 | 15.91 | 15.60 | 15.61 | 14,584 | -0.11(-0.71%) |
Nov 23, 2009 | 15.85 | 16.00 | 15.72 | 15.72 | 28,617 | +0.06(+0.40%) |
Nov 20, 2009 | 15.62 | 15.68 | 15.46 | 15.66 | 14,180 | -0.09(-0.57%) |
Nov 19, 2009 | 15.85 | 15.85 | 15.64 | 15.75 | 21,858 | -0.22(-1.40%) |
Nov 18, 2009 | 16.05 | 16.05 | 15.86 | 15.97 | 10,334 | +0.11(+0.72%) |
Nov 17, 2009 | 15.89 | 15.89 | 15.68 | 15.86 | 35,522 | -0.16(-0.98%) |
Nov 16, 2009 | 15.84 | 16.05 | 15.68 | 16.01 | 72,189 | +0.37(+2.39%) |
Nov 13, 2009 | 15.19 | 15.64 | 15.21 | 15.64 | 8,493 | +0.45(+2.97%) |
Nov 12, 2009 | 15.57 | 15.57 | 15.19 | 15.19 | 7,069 | -0.34(-2.20%) |
Nov 11, 2009 | 15.75 | 15.75 | 15.49 | 15.53 | 7,029 | +0.04(+0.28%) |
Nov 10, 2009 | 15.60 | 15.70 | 15.45 | 15.49 | 151,289 | -0.34(-2.16%) |
Nov 09, 2009 | 15.43 | 15.86 | 15.43 | 15.83 | 6,989 | +0.52(+3.42%) |
Nov 06, 2009 | 15.33 | 15.40 | 15.20 | 15.30 | 36,412 | -0.12(-0.80%) |
Nov 05, 2009 | 15.25 | 15.46 | 15.25 | 15.43 | 18,140 | +0.44(+2.91%) |
Nov 04, 2009 | 14.96 | 15.33 | 14.90 | 14.99 | 18,219 | +0.09(+0.61%) |
Nov 03, 2009 | 14.50 | 14.97 | 14.50 | 14.90 | 15,580 | +0.35(+2.43%) |
Nov 02, 2009 | 14.85 | 14.94 | 14.45 | 14.55 | 25,420 | -0.31(-2.10%) |
Oct 30, 2009 | 15.41 | 15.41 | 14.77 | 14.86 | 20,675 | -0.49(-3.22%) |
Oct 29, 2009 | 15.25 | 15.46 | 15.04 | 15.36 | 113,547 | +0.40(+2.68%) |
Oct 28, 2009 | 15.62 | 15.62 | 14.96 | 14.96 | 54,280 | -0.72(-4.59%) |
Oct 27, 2009 | 15.86 | 16.00 | 15.59 | 15.68 | 14,327 | -0.09(-0.55%) |
Oct 26, 2009 | 16.40 | 16.40 | 15.75 | 15.76 | 49,715 | -0.40(-2.48%) |
Oct 23, 2009 | 16.30 | 16.56 | 16.15 | 16.16 | 62,723 | -0.54(-3.21%) |
Oct 22, 2009 | 16.45 | 16.72 | 16.35 | 16.70 | 20,727 | +0.13(+0.77%) |
Oct 21, 2009 | 16.72 | 16.87 | 16.56 | 16.57 | 36,195 | -0.11(-0.65%) |
Oct 20, 2009 | 16.48 | 16.87 | 16.48 | 16.68 | 14,543 | -0.09(-0.52%) |
Oct 19, 2009 | 16.69 | 16.82 | 16.50 | 16.77 | 12,088 | +0.26(+1.59%) |
Oct 16, 2009 | 16.62 | 17.06 | 16.34 | 16.50 | 17,286 | -0.31(-1.86%) |
Oct 15, 2009 | 17.01 | 17.01 | 16.64 | 16.82 | 39,505 | -0.20(-1.15%) |
Oct 14, 2009 | 16.82 | 17.01 | 16.79 | 17.01 | 11,073 | +0.39(+2.36%) |
Oct 13, 2009 | 16.72 | 16.78 | 16.62 | 16.62 | 23,984 | -0.24(-1.42%) |
Oct 12, 2009 | 16.82 | 16.96 | 16.73 | 16.86 | 25,676 | +0.29(+1.76%) |
Oct 09, 2009 | 16.77 | 16.77 | 16.42 | 16.57 | 311,446 | -0.22(-1.31%) |
Oct 08, 2009 | 16.79 | 16.85 | 16.73 | 16.79 | 31,658 | +0.14(+0.84%) |
Oct 07, 2009 | 16.52 | 16.65 | 16.48 | 16.65 | 17,004 | +0.14(+0.87%) |
Oct 06, 2009 | 16.48 | 16.65 | 16.37 | 16.50 | 19,776 | +0.38(+2.37%) |
Oct 05, 2009 | 15.92 | 16.21 | 15.92 | 16.12 | 11,670 | +0.17(+1.07%) |
Oct 02, 2009 | 16.00 | 16.10 | 15.82 | 15.95 | 19,943 | -0.13(-0.81%) |
Oct 01, 2009 | 16.83 | 16.83 | 16.08 | 16.08 | 21,655 | -0.83(-4.90%) |
Sep 30, 2009 | 17.03 | 17.10 | 16.88 | 16.91 | 21,777 | +0.15(+0.87%) |
Sep 29, 2009 | 16.93 | 16.94 | 16.72 | 16.77 | 18,849 | -0.13(-0.80%) |
Sep 28, 2009 | 16.98 | 16.98 | 16.80 | 16.90 | 10,074 | +0.21(+1.24%) |
Sep 25, 2009 | 16.75 | 16.92 | 16.66 | 16.69 | 19,920 | -0.16(-0.95%) |
Sep 24, 2009 | 17.29 | 17.62 | 16.80 | 16.85 | 23,270 | -0.61(-3.47%) |
Sep 23, 2009 | 17.84 | 17.84 | 17.33 | 17.46 | 68,143 | -0.32(-1.79%) |
Sep 22, 2009 | 17.82 | 17.87 | 17.72 | 17.78 | 19,389 | +0.28(+1.58%) |
Sep 21, 2009 | 17.46 | 17.60 | 17.35 | 17.50 | 32,425 | -0.35(-1.96%) |
Sep 18, 2009 | 17.74 | 17.85 | 17.56 | 17.85 | 24,492 | +0.36(+2.04%) |
Sep 17, 2009 | 17.33 | 17.78 | 17.28 | 17.49 | 47,688 | -0.03(-0.17%) |
Sep 16, 2009 | 17.36 | 17.52 | 17.22 | 17.52 | 20,680 | +0.47(+2.77%) |
Sep 15, 2009 | 16.82 | 17.07 | 16.61 | 17.05 | 54,872 | +0.49(+2.99%) |
Sep 14, 2009 | 16.51 | 16.66 | 16.26 | 16.56 | 31,006 | -0.07(-0.44%) |
Sep 11, 2009 | 16.84 | 16.88 | 16.44 | 16.63 | 91,799 | -0.20(-1.17%) |
Sep 10, 2009 | 16.58 | 16.82 | 16.48 | 16.82 | 15,097 | +0.34(+2.07%) |
Sep 09, 2009 | 16.33 | 16.65 | 16.33 | 16.48 | 39,763 | +0.13(+0.80%) |
Sep 08, 2009 | 15.86 | 16.35 | 15.85 | 16.35 | 21,905 | +0.88(+5.70%) |
Sep 04, 2009 | 15.28 | 15.47 | 15.17 | 15.47 | 23,197 | +0.14(+0.89%) |
Sep 03, 2009 | 15.06 | 15.33 | 15.04 | 15.33 | 25,231 | +0.46(+3.08%) |
Sep 02, 2009 | 14.94 | 14.99 | 14.56 | 14.88 | 32,773 | +0.03(+0.20%) |