Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.67 | 14.82 | 14.39 | 14.77 | 289,285 | +0.08(+0.54%) |
Nov 27, 2009 | 14.65 | 14.95 | 14.65 | 14.69 | 127,101 | -0.36(-2.39%) |
Nov 25, 2009 | 15.10 | 15.14 | 14.93 | 15.05 | 140,774 | +0.01(+0.07%) |
Nov 24, 2009 | 15.29 | 15.29 | 14.83 | 15.04 | 217,467 | -0.20(-1.31%) |
Nov 23, 2009 | 14.93 | 15.27 | 14.93 | 15.24 | 356,096 | +0.52(+3.53%) |
Nov 20, 2009 | 14.65 | 14.80 | 14.55 | 14.72 | 280,744 | -0.06(-0.41%) |
Nov 19, 2009 | 14.97 | 15.01 | 14.64 | 14.78 | 313,851 | -0.29(-1.92%) |
Nov 18, 2009 | 15.15 | 15.23 | 14.95 | 15.07 | 244,056 | -0.03(-0.20%) |
Nov 17, 2009 | 15.10 | 15.21 | 14.97 | 15.10 | 310,529 | -0.16(-1.05%) |
Nov 16, 2009 | 14.57 | 15.34 | 14.57 | 15.26 | 710,655 | +0.83(+5.75%) |
Nov 13, 2009 | 14.40 | 14.52 | 14.27 | 14.43 | 281,318 | +0.03(+0.21%) |
Nov 12, 2009 | 14.74 | 14.77 | 14.23 | 14.40 | 368,673 | -0.41(-2.77%) |
Nov 11, 2009 | 14.90 | 14.94 | 14.60 | 14.81 | 339,684 | -0.04(-0.27%) |
Nov 10, 2009 | 14.77 | 14.90 | 14.54 | 14.85 | 422,089 | +0.09(+0.61%) |
Nov 09, 2009 | 14.49 | 14.96 | 14.40 | 14.76 | 724,996 | +0.48(+3.36%) |
Nov 06, 2009 | 13.97 | 14.74 | 13.81 | 14.28 | 752,862 | +0.50(+3.63%) |
Nov 05, 2009 | 13.22 | 13.82 | 13.04 | 13.78 | 344,271 | +0.70(+5.35%) |
Nov 04, 2009 | 13.17 | 13.30 | 13.07 | 13.08 | 336,898 | -0.07(-0.53%) |
Nov 03, 2009 | 13.02 | 13.27 | 12.82 | 13.15 | 397,634 | +0.01(+0.08%) |
Nov 02, 2009 | 13.09 | 13.33 | 12.75 | 13.14 | 374,902 | +0.17(+1.31%) |
Oct 30, 2009 | 13.37 | 13.49 | 12.95 | 12.97 | 465,268 | -0.44(-3.28%) |
Oct 29, 2009 | 13.65 | 13.81 | 13.31 | 13.41 | 469,710 | -0.09(-0.67%) |
Oct 28, 2009 | 13.80 | 13.84 | 13.48 | 13.50 | 349,657 | -0.30(-2.17%) |
Oct 27, 2009 | 13.93 | 14.12 | 13.76 | 13.80 | 259,640 | -0.13(-0.93%) |
Oct 26, 2009 | 14.11 | 14.42 | 13.87 | 13.93 | 323,395 | -0.13(-0.92%) |
Oct 23, 2009 | 14.25 | 14.35 | 14.00 | 14.06 | 356,900 | -0.20(-1.40%) |
Oct 22, 2009 | 13.92 | 14.30 | 13.87 | 14.26 | 485,767 | +0.34(+2.44%) |
Oct 21, 2009 | 14.20 | 14.39 | 13.88 | 13.92 | 569,531 | -0.35(-2.45%) |
Oct 20, 2009 | 14.17 | 14.57 | 14.08 | 14.27 | 711,437 | +0.02(+0.14%) |
Oct 19, 2009 | 14.15 | 14.43 | 13.99 | 14.25 | 389,344 | +0.18(+1.28%) |
Oct 16, 2009 | 14.02 | 14.17 | 13.83 | 14.07 | 403,478 | -0.09(-0.64%) |
Oct 15, 2009 | 14.09 | 14.24 | 13.98 | 14.16 | 321,568 | +0.03(+0.21%) |
Oct 14, 2009 | 14.20 | 14.27 | 14.02 | 14.13 | 268,895 | +0.01(+0.07%) |
Oct 13, 2009 | 14.33 | 14.40 | 13.93 | 14.12 | 462,588 | -0.31(-2.15%) |
Oct 12, 2009 | 14.47 | 14.56 | 14.40 | 14.43 | 271,693 | +0.09(+0.63%) |
Oct 09, 2009 | 14.42 | 14.42 | 14.23 | 14.34 | 401,020 | -0.12(-0.83%) |
Oct 08, 2009 | 14.27 | 14.68 | 14.20 | 14.46 | 586,107 | +0.23(+1.62%) |
Oct 07, 2009 | 14.29 | 14.36 | 14.20 | 14.23 | 739,412 | -0.06(-0.42%) |
Oct 06, 2009 | 13.64 | 14.44 | 13.55 | 14.29 | 1,247,891 | +0.72(+5.31%) |
Oct 05, 2009 | 13.42 | 13.76 | 13.40 | 13.57 | 6,107,029 | +0.36(+2.73%) |
Oct 02, 2009 | 13.17 | 13.70 | 13.17 | 13.21 | 650,766 | +0.04(+0.30%) |
Oct 01, 2009 | 13.56 | 13.95 | 13.17 | 13.17 | 551,721 | -0.49(-3.59%) |
Sep 30, 2009 | 13.63 | 13.90 | 13.51 | 13.66 | 284,899 | +0.00(+0.00%) |
Sep 29, 2009 | 13.75 | 13.88 | 13.56 | 13.66 | 390,203 | -0.12(-0.87%) |
Sep 28, 2009 | 13.66 | 13.86 | 13.56 | 13.78 | 490,213 | +0.22(+1.62%) |
Sep 25, 2009 | 13.58 | 13.90 | 13.30 | 13.56 | 1,316,592 | +0.61(+4.71%) |
Sep 24, 2009 | 13.02 | 13.09 | 12.81 | 12.95 | 206,057 | -0.06(-0.46%) |
Sep 23, 2009 | 13.24 | 13.38 | 13.00 | 13.01 | 135,136 | -0.24(-1.81%) |
Sep 22, 2009 | 13.26 | 13.34 | 13.01 | 13.25 | 231,768 | +0.03(+0.23%) |
Sep 21, 2009 | 13.11 | 13.28 | 13.11 | 13.22 | 206,372 | -0.03(-0.23%) |
Sep 18, 2009 | 13.22 | 13.45 | 13.00 | 13.25 | 391,851 | +0.06(+0.45%) |
Sep 17, 2009 | 13.36 | 13.42 | 13.06 | 13.19 | 228,225 | -0.19(-1.42%) |
Sep 16, 2009 | 13.17 | 13.38 | 13.12 | 13.38 | 239,463 | +0.21(+1.59%) |
Sep 15, 2009 | 12.99 | 13.24 | 12.76 | 13.17 | 320,894 | +0.16(+1.23%) |
Sep 14, 2009 | 12.94 | 13.07 | 12.76 | 13.01 | 265,405 | +0.03(+0.23%) |
Sep 11, 2009 | 13.09 | 13.15 | 12.95 | 12.98 | 287,766 | -0.11(-0.84%) |
Sep 10, 2009 | 12.89 | 13.11 | 12.77 | 13.09 | 268,060 | +0.18(+1.39%) |
Sep 09, 2009 | 12.95 | 12.97 | 12.75 | 12.91 | 303,090 | +0.02(+0.16%) |
Sep 08, 2009 | 12.79 | 12.89 | 12.59 | 12.89 | 458,974 | +0.26(+2.06%) |
Sep 04, 2009 | 12.46 | 12.64 | 12.31 | 12.63 | 200,891 | +0.11(+0.88%) |
Sep 03, 2009 | 12.53 | 12.59 | 12.14 | 12.52 | 317,523 | -0.01(-0.08%) |
Sep 02, 2009 | 12.60 | 12.79 | 12.44 | 12.53 | 409,383 | -0.14(-1.10%) |