Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.86 | 12.99 | 12.47 | 12.57 | 460,551 | -0.29(-2.26%) |
Nov 27, 2009 | 12.77 | 13.04 | 12.74 | 12.86 | 203,069 | -0.09(-0.69%) |
Nov 25, 2009 | 13.23 | 13.24 | 12.74 | 12.95 | 410,612 | -0.28(-2.12%) |
Nov 24, 2009 | 13.18 | 13.28 | 13.09 | 13.23 | 394,461 | +0.02(+0.15%) |
Nov 23, 2009 | 13.40 | 13.51 | 12.84 | 13.21 | 710,331 | -0.02(-0.15%) |
Nov 20, 2009 | 13.27 | 13.41 | 13.22 | 13.23 | 465,713 | -0.04(-0.30%) |
Nov 19, 2009 | 13.48 | 13.58 | 13.27 | 13.27 | 765,943 | -0.32(-2.35%) |
Nov 18, 2009 | 13.65 | 13.83 | 13.31 | 13.59 | 608,802 | -0.04(-0.29%) |
Nov 17, 2009 | 13.83 | 13.92 | 13.62 | 13.63 | 345,103 | -0.20(-1.45%) |
Nov 16, 2009 | 13.87 | 13.96 | 13.74 | 13.83 | 255,581 | -0.09(-0.65%) |
Nov 13, 2009 | 13.79 | 14.00 | 13.64 | 13.92 | 148,117 | +0.16(+1.16%) |
Nov 12, 2009 | 14.07 | 14.40 | 13.73 | 13.76 | 340,600 | -0.34(-2.41%) |
Nov 11, 2009 | 14.09 | 14.40 | 14.02 | 14.10 | 321,180 | +0.06(+0.43%) |
Nov 10, 2009 | 14.06 | 14.37 | 13.96 | 14.04 | 200,523 | -0.04(-0.28%) |
Nov 09, 2009 | 14.89 | 15.00 | 13.96 | 14.08 | 723,498 | -0.79(-5.31%) |
Nov 06, 2009 | 14.75 | 15.17 | 14.65 | 14.87 | 126,581 | -0.06(-0.40%) |
Nov 05, 2009 | 14.59 | 15.05 | 14.59 | 14.93 | 202,950 | +0.39(+2.68%) |
Nov 04, 2009 | 14.78 | 14.92 | 14.45 | 14.54 | 203,143 | -0.26(-1.76%) |
Nov 03, 2009 | 14.25 | 14.81 | 14.24 | 14.80 | 332,810 | +0.52(+3.64%) |
Nov 02, 2009 | 14.32 | 14.84 | 14.00 | 14.28 | 384,252 | -0.02(-0.14%) |
Oct 30, 2009 | 14.41 | 14.50 | 14.12 | 14.30 | 661,015 | -0.11(-0.76%) |
Oct 29, 2009 | 14.69 | 14.77 | 14.36 | 14.41 | 301,088 | -0.14(-0.96%) |
Oct 28, 2009 | 15.01 | 15.08 | 14.52 | 14.55 | 402,665 | -0.41(-2.74%) |
Oct 27, 2009 | 15.05 | 15.26 | 14.94 | 14.96 | 383,026 | -0.15(-0.99%) |
Oct 26, 2009 | 15.06 | 15.25 | 14.81 | 15.11 | 798,898 | +0.07(+0.47%) |
Oct 23, 2009 | 15.02 | 15.49 | 14.96 | 15.04 | 428,659 | -0.14(-0.92%) |
Oct 22, 2009 | 14.68 | 15.30 | 14.68 | 15.18 | 676,150 | +0.55(+3.76%) |
Oct 21, 2009 | 14.79 | 15.06 | 14.59 | 14.63 | 497,222 | -0.14(-0.95%) |
Oct 20, 2009 | 14.40 | 14.97 | 14.35 | 14.77 | 1,239,106 | +0.42(+2.93%) |
Oct 19, 2009 | 15.97 | 15.97 | 13.94 | 14.35 | 2,226,378 | -1.62(-10.14%) |
Oct 16, 2009 | 15.40 | 17.50 | 15.08 | 15.97 | 2,731,040 | +0.43(+2.77%) |
Oct 15, 2009 | 15.51 | 15.79 | 15.33 | 15.54 | 181,869 | -0.05(-0.32%) |
Oct 14, 2009 | 15.29 | 15.64 | 15.13 | 15.59 | 308,918 | +0.42(+2.77%) |
Oct 13, 2009 | 15.14 | 15.24 | 15.02 | 15.17 | 265,902 | +0.06(+0.40%) |
Oct 12, 2009 | 15.86 | 15.95 | 15.05 | 15.11 | 491,351 | -0.80(-5.03%) |
Oct 09, 2009 | 15.46 | 15.93 | 15.34 | 15.91 | 172,878 | +0.48(+3.11%) |
Oct 08, 2009 | 15.91 | 15.97 | 15.43 | 15.43 | 294,009 | -0.35(-2.22%) |
Oct 07, 2009 | 15.79 | 15.94 | 15.66 | 15.78 | 196,335 | +0.02(+0.13%) |
Oct 06, 2009 | 15.48 | 15.88 | 15.21 | 15.76 | 605,787 | +0.29(+1.87%) |
Oct 05, 2009 | 15.68 | 15.68 | 15.34 | 15.47 | 228,641 | -0.14(-0.90%) |
Oct 02, 2009 | 15.31 | 15.69 | 15.15 | 15.61 | 279,326 | +0.14(+0.90%) |
Oct 01, 2009 | 16.22 | 16.33 | 15.43 | 15.47 | 383,614 | -0.76(-4.68%) |
Sep 30, 2009 | 16.40 | 16.45 | 16.11 | 16.23 | 298,195 | -0.19(-1.16%) |
Sep 29, 2009 | 16.52 | 16.59 | 16.24 | 16.42 | 168,602 | -0.17(-1.02%) |
Sep 28, 2009 | 16.50 | 16.86 | 16.13 | 16.59 | 181,043 | +0.16(+0.97%) |
Sep 25, 2009 | 16.52 | 16.56 | 15.92 | 16.43 | 401,128 | -0.17(-1.02%) |
Sep 24, 2009 | 17.17 | 17.34 | 16.58 | 16.60 | 266,494 | -0.54(-3.15%) |
Sep 23, 2009 | 17.44 | 17.51 | 17.11 | 17.14 | 239,416 | -0.23(-1.32%) |
Sep 22, 2009 | 17.80 | 17.80 | 17.30 | 17.37 | 226,085 | -0.40(-2.25%) |
Sep 21, 2009 | 17.40 | 17.80 | 17.11 | 17.77 | 228,395 | +0.05(+0.28%) |
Sep 18, 2009 | 16.83 | 17.77 | 16.81 | 17.72 | 352,200 | +1.00(+5.98%) |
Sep 17, 2009 | 17.50 | 17.87 | 16.59 | 16.72 | 786,927 | -0.52(-3.02%) |
Sep 16, 2009 | 17.37 | 17.37 | 17.05 | 17.24 | 129,070 | -0.14(-0.81%) |
Sep 15, 2009 | 17.62 | 17.67 | 17.17 | 17.38 | 183,395 | -0.28(-1.59%) |
Sep 14, 2009 | 16.99 | 17.70 | 16.53 | 17.66 | 477,706 | +0.67(+3.94%) |
Sep 11, 2009 | 18.66 | 18.81 | 16.99 | 16.99 | 1,490,541 | +0.29(+1.74%) |
Sep 10, 2009 | 16.43 | 16.82 | 16.43 | 16.70 | 182,449 | +0.21(+1.27%) |
Sep 09, 2009 | 16.30 | 16.50 | 16.10 | 16.49 | 112,213 | +0.19(+1.17%) |
Sep 08, 2009 | 16.30 | 16.53 | 16.19 | 16.30 | 153,912 | +0.09(+0.56%) |
Sep 04, 2009 | 15.82 | 16.27 | 15.81 | 16.21 | 113,882 | +0.35(+2.21%) |
Sep 03, 2009 | 15.81 | 15.88 | 15.45 | 15.86 | 126,543 | +0.10(+0.63%) |
Sep 02, 2009 | 15.77 | 15.96 | 15.43 | 15.76 | 121,686 | +0.01(+0.06%) |