Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.76 | 14.86 | 14.65 | 14.77 | 9,486 | +0.07(+0.47%) |
Nov 27, 2009 | 14.68 | 14.76 | 14.58 | 14.70 | 2,277 | -0.04(-0.27%) |
Nov 25, 2009 | 14.66 | 15.08 | 14.54 | 14.74 | 27,143 | +0.08(+0.54%) |
Nov 24, 2009 | 14.23 | 14.66 | 14.23 | 14.66 | 7,342 | +0.29(+1.99%) |
Nov 23, 2009 | 14.36 | 14.43 | 14.26 | 14.38 | 7,751 | -0.02(-0.14%) |
Nov 20, 2009 | 14.10 | 14.44 | 14.10 | 14.40 | 6,348 | +0.23(+1.60%) |
Nov 19, 2009 | 14.00 | 14.17 | 14.00 | 14.17 | 2,429 | -0.01(-0.07%) |
Nov 18, 2009 | 14.33 | 14.33 | 14.18 | 14.18 | 6,355 | -0.19(-1.31%) |
Nov 17, 2009 | 13.93 | 14.37 | 13.89 | 14.37 | 17,497 | +0.34(+2.39%) |
Nov 16, 2009 | 14.24 | 14.30 | 14.03 | 14.03 | 11,163 | -0.20(-1.39%) |
Nov 13, 2009 | 14.40 | 14.40 | 14.02 | 14.23 | 8,887 | +0.00(+0.00%) |
Nov 12, 2009 | 14.40 | 14.41 | 14.10 | 14.23 | 27,832 | +0.00(+0.00%) |
Nov 11, 2009 | 14.17 | 14.33 | 14.07 | 14.23 | 11,033 | +0.07(+0.49%) |
Nov 10, 2009 | 13.70 | 14.16 | 13.70 | 14.16 | 21,280 | +0.16(+1.13%) |
Nov 09, 2009 | 14.08 | 14.18 | 13.76 | 14.00 | 19,925 | -0.07(-0.49%) |
Nov 06, 2009 | 13.91 | 14.07 | 13.76 | 14.07 | 14,624 | +0.16(+1.14%) |
Nov 05, 2009 | 13.74 | 13.91 | 13.58 | 13.91 | 11,783 | +0.33(+2.46%) |
Nov 04, 2009 | 13.42 | 13.60 | 13.30 | 13.58 | 45,049 | +0.03(+0.24%) |
Nov 03, 2009 | 13.30 | 13.73 | 13.30 | 13.55 | 29,059 | -0.15(-1.08%) |
Nov 02, 2009 | 13.83 | 13.96 | 12.91 | 13.69 | 22,801 | -0.14(-1.00%) |
Oct 30, 2009 | 13.34 | 14.27 | 13.33 | 13.83 | 22,287 | +0.19(+1.38%) |
Oct 29, 2009 | 14.09 | 14.36 | 13.64 | 13.64 | 14,429 | -0.06(-0.43%) |
Oct 28, 2009 | 14.08 | 14.46 | 13.04 | 13.70 | 60,787 | -0.54(-3.81%) |
Oct 27, 2009 | 14.66 | 14.66 | 14.14 | 14.25 | 13,437 | -0.30(-2.04%) |
Oct 26, 2009 | 14.55 | 14.67 | 14.54 | 14.54 | 1,922 | +0.00(+0.00%) |
Oct 23, 2009 | 14.66 | 14.70 | 14.54 | 14.54 | 4,591 | -0.14(-0.94%) |
Oct 22, 2009 | 14.54 | 14.68 | 14.46 | 14.68 | 7,592 | +0.21(+1.43%) |
Oct 21, 2009 | 14.68 | 14.79 | 14.45 | 14.47 | 9,467 | +0.00(+0.00%) |
Oct 20, 2009 | 14.69 | 15.02 | 14.47 | 14.47 | 30,953 | -0.18(-1.21%) |
Oct 19, 2009 | 14.81 | 15.09 | 14.52 | 14.65 | 13,315 | -0.06(-0.40%) |
Oct 16, 2009 | 14.72 | 14.91 | 14.63 | 14.71 | 3,251 | -0.01(-0.07%) |
Oct 15, 2009 | 14.70 | 14.91 | 14.70 | 14.72 | 8,170 | -0.35(-2.30%) |
Oct 14, 2009 | 15.06 | 15.56 | 14.95 | 15.07 | 11,132 | +0.14(+0.93%) |
Oct 13, 2009 | 14.93 | 14.96 | 14.62 | 14.93 | 7,170 | +0.05(+0.36%) |
Oct 12, 2009 | 14.82 | 14.89 | 14.46 | 14.88 | 7,317 | +0.05(+0.37%) |
Oct 09, 2009 | 14.62 | 14.98 | 14.55 | 14.82 | 8,727 | -0.09(-0.60%) |
Oct 08, 2009 | 14.91 | 14.99 | 14.50 | 14.91 | 10,023 | -0.15(-0.98%) |
Oct 07, 2009 | 14.91 | 15.06 | 14.76 | 15.06 | 5,660 | +0.29(+1.94%) |
Oct 06, 2009 | 14.66 | 14.77 | 14.53 | 14.77 | 7,411 | +0.11(+0.74%) |
Oct 05, 2009 | 14.73 | 14.77 | 14.53 | 14.66 | 9,500 | -0.07(-0.47%) |
Oct 02, 2009 | 14.80 | 14.92 | 14.44 | 14.73 | 3,756 | -0.19(-1.26%) |
Oct 01, 2009 | 14.87 | 15.01 | 14.46 | 14.92 | 4,696 | -0.09(-0.59%) |
Sep 30, 2009 | 14.82 | 15.01 | 14.62 | 15.01 | 14,244 | +0.62(+4.33%) |
Sep 29, 2009 | 14.81 | 14.97 | 14.39 | 14.39 | 13,289 | -0.36(-2.41%) |
Sep 28, 2009 | 14.74 | 14.74 | 14.67 | 14.74 | 13,278 | +0.03(+0.20%) |
Sep 25, 2009 | 14.64 | 14.72 | 14.54 | 14.71 | 5,720 | +0.05(+0.34%) |
Sep 24, 2009 | 14.65 | 14.71 | 14.38 | 14.66 | 11,281 | +0.03(+0.20%) |
Sep 23, 2009 | 14.78 | 14.78 | 14.62 | 14.63 | 5,465 | +0.00(+0.00%) |
Sep 22, 2009 | 14.75 | 14.82 | 14.47 | 14.63 | 16,949 | +0.27(+1.86%) |
Sep 21, 2009 | 14.13 | 14.51 | 14.13 | 14.37 | 15,787 | +0.31(+2.18%) |
Sep 18, 2009 | 14.47 | 14.84 | 14.06 | 14.06 | 44,916 | -0.10(-0.70%) |
Sep 17, 2009 | 14.37 | 14.43 | 13.86 | 14.16 | 11,053 | +0.12(+0.84%) |
Sep 16, 2009 | 13.83 | 15.05 | 13.71 | 14.04 | 77,844 | +0.23(+1.64%) |
Sep 15, 2009 | 13.82 | 13.83 | 13.68 | 13.81 | 7,588 | +0.00(+0.00%) |
Sep 14, 2009 | 13.83 | 13.83 | 13.54 | 13.81 | 16,266 | +0.00(+0.00%) |
Sep 11, 2009 | 13.83 | 13.83 | 13.62 | 13.81 | 9,573 | -0.02(-0.14%) |
Sep 10, 2009 | 13.76 | 13.83 | 13.47 | 13.83 | 10,382 | +0.01(+0.07%) |
Sep 09, 2009 | 13.83 | 13.83 | 13.36 | 13.82 | 9,702 | -0.01(-0.07%) |
Sep 08, 2009 | 13.83 | 13.83 | 13.41 | 13.83 | 17,153 | +0.06(+0.43%) |
Sep 04, 2009 | 13.72 | 13.82 | 13.67 | 13.77 | 11,584 | +0.12(+0.87%) |
Sep 03, 2009 | 13.63 | 13.75 | 13.52 | 13.65 | 21,666 | +0.02(+0.18%) |
Sep 02, 2009 | 13.15 | 13.63 | 13.15 | 13.63 | 3,201 | +0.39(+2.95%) |