Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.60 | 14.86 | 14.29 | 14.51 | 69,907 | -0.13(-0.89%) |
Nov 27, 2009 | 14.52 | 15.00 | 14.52 | 14.64 | 17,396 | -0.15(-0.99%) |
Nov 25, 2009 | 15.38 | 15.38 | 14.74 | 14.78 | 36,139 | -0.54(-3.50%) |
Nov 24, 2009 | 15.46 | 15.49 | 14.95 | 15.32 | 28,262 | -0.17(-1.10%) |
Nov 23, 2009 | 14.88 | 15.54 | 14.65 | 15.49 | 30,219 | +0.91(+6.25%) |
Nov 20, 2009 | 14.07 | 14.65 | 14.07 | 14.58 | 25,255 | +0.40(+2.81%) |
Nov 19, 2009 | 14.29 | 14.75 | 14.08 | 14.18 | 57,128 | -0.24(-1.69%) |
Nov 18, 2009 | 14.76 | 14.77 | 14.24 | 14.42 | 24,196 | -0.11(-0.73%) |
Nov 17, 2009 | 14.70 | 14.70 | 14.23 | 14.53 | 61,667 | -0.24(-1.60%) |
Nov 16, 2009 | 14.55 | 14.86 | 14.24 | 14.77 | 73,584 | +0.35(+2.42%) |
Nov 13, 2009 | 14.34 | 14.67 | 14.23 | 14.42 | 62,514 | +0.02(+0.17%) |
Nov 12, 2009 | 14.75 | 14.75 | 14.37 | 14.39 | 56,784 | -0.45(-3.01%) |
Nov 11, 2009 | 14.48 | 14.85 | 14.32 | 14.84 | 31,691 | +0.56(+3.93%) |
Nov 10, 2009 | 15.11 | 15.38 | 14.27 | 14.28 | 36,543 | -0.96(-6.30%) |
Nov 09, 2009 | 15.00 | 15.27 | 14.72 | 15.24 | 49,875 | +0.38(+2.57%) |
Nov 06, 2009 | 14.93 | 15.25 | 14.65 | 14.86 | 15,391 | -0.30(-1.98%) |
Nov 05, 2009 | 14.64 | 15.16 | 14.64 | 15.16 | 27,128 | +0.67(+4.66%) |
Nov 04, 2009 | 14.95 | 15.30 | 14.35 | 14.48 | 40,886 | -0.38(-2.57%) |
Nov 03, 2009 | 14.38 | 14.92 | 14.38 | 14.86 | 33,486 | +0.35(+2.41%) |
Nov 02, 2009 | 14.82 | 14.93 | 14.51 | 14.51 | 31,491 | -0.20(-1.38%) |
Oct 30, 2009 | 14.89 | 14.92 | 14.01 | 14.72 | 43,248 | -0.31(-2.06%) |
Oct 29, 2009 | 15.41 | 15.90 | 14.94 | 15.03 | 42,324 | -0.19(-1.23%) |
Oct 28, 2009 | 15.45 | 15.66 | 15.16 | 15.21 | 38,078 | -0.23(-1.47%) |
Oct 27, 2009 | 15.44 | 16.16 | 15.43 | 15.44 | 30,045 | +0.03(+0.21%) |
Oct 26, 2009 | 15.50 | 15.73 | 15.29 | 15.41 | 24,916 | +0.15(+0.96%) |
Oct 23, 2009 | 15.49 | 16.32 | 15.26 | 15.26 | 26,112 | -0.79(-4.91%) |
Oct 22, 2009 | 15.82 | 16.25 | 15.71 | 16.05 | 10,155 | +0.24(+1.49%) |
Oct 21, 2009 | 16.53 | 16.86 | 15.66 | 15.82 | 25,577 | -0.76(-4.61%) |
Oct 20, 2009 | 16.64 | 17.01 | 16.43 | 16.58 | 25,321 | -0.07(-0.44%) |
Oct 19, 2009 | 16.43 | 16.65 | 16.41 | 16.65 | 13,518 | +0.31(+1.89%) |
Oct 16, 2009 | 16.16 | 16.49 | 15.97 | 16.34 | 22,418 | +0.06(+0.35%) |
Oct 15, 2009 | 16.25 | 16.52 | 15.78 | 16.29 | 26,968 | -0.07(-0.40%) |
Oct 14, 2009 | 16.72 | 16.74 | 16.06 | 16.35 | 29,959 | -0.11(-0.64%) |
Oct 13, 2009 | 16.47 | 16.64 | 16.26 | 16.46 | 9,845 | -0.10(-0.59%) |
Oct 12, 2009 | 16.57 | 16.67 | 16.42 | 16.56 | 16,666 | +0.00(+0.00%) |
Oct 09, 2009 | 15.95 | 16.57 | 15.95 | 16.56 | 37,457 | +0.64(+4.04%) |
Oct 08, 2009 | 16.12 | 16.57 | 15.69 | 15.91 | 30,615 | -0.18(-1.11%) |
Oct 07, 2009 | 15.53 | 16.11 | 15.37 | 16.09 | 17,640 | +0.54(+3.45%) |
Oct 06, 2009 | 15.18 | 15.57 | 15.09 | 15.56 | 15,512 | +0.47(+3.13%) |
Oct 05, 2009 | 15.22 | 15.28 | 14.71 | 15.08 | 17,014 | +0.46(+3.11%) |
Oct 02, 2009 | 14.77 | 14.99 | 14.62 | 14.63 | 15,994 | -0.31(-2.07%) |
Oct 01, 2009 | 15.57 | 15.77 | 14.90 | 14.94 | 25,098 | -0.54(-3.47%) |
Sep 30, 2009 | 16.08 | 16.09 | 15.47 | 15.47 | 31,702 | -0.78(-4.80%) |
Sep 29, 2009 | 16.60 | 16.79 | 16.25 | 16.25 | 11,780 | -0.37(-2.25%) |
Sep 28, 2009 | 16.16 | 16.64 | 15.92 | 16.63 | 36,001 | +0.54(+3.34%) |
Sep 25, 2009 | 16.05 | 16.16 | 15.73 | 16.09 | 21,957 | -0.07(-0.40%) |
Sep 24, 2009 | 16.13 | 16.25 | 15.96 | 16.16 | 20,336 | +0.05(+0.30%) |
Sep 23, 2009 | 16.12 | 16.25 | 15.66 | 16.11 | 35,595 | +0.08(+0.51%) |
Sep 22, 2009 | 16.03 | 16.19 | 15.64 | 16.03 | 25,403 | +0.20(+1.23%) |
Sep 21, 2009 | 16.02 | 16.25 | 15.72 | 15.83 | 18,976 | -0.37(-2.26%) |
Sep 18, 2009 | 15.14 | 16.26 | 15.03 | 16.20 | 101,809 | +1.12(+7.44%) |
Sep 17, 2009 | 14.14 | 15.18 | 13.83 | 15.08 | 158,980 | +1.46(+10.69%) |
Sep 16, 2009 | 13.42 | 13.77 | 13.29 | 13.62 | 44,951 | +0.23(+1.70%) |
Sep 15, 2009 | 13.55 | 13.55 | 13.18 | 13.39 | 29,724 | -0.24(-1.73%) |
Sep 14, 2009 | 13.39 | 13.82 | 13.39 | 13.63 | 66,357 | +0.13(+0.96%) |
Sep 11, 2009 | 13.52 | 13.87 | 13.26 | 13.50 | 70,584 | -0.03(-0.24%) |
Sep 10, 2009 | 13.38 | 13.88 | 13.17 | 13.53 | 50,407 | +0.23(+1.71%) |
Sep 09, 2009 | 13.72 | 14.35 | 13.25 | 13.30 | 97,926 | -0.46(-3.37%) |
Sep 08, 2009 | 14.14 | 14.14 | 13.29 | 13.77 | 39,703 | -0.11(-0.82%) |
Sep 04, 2009 | 13.67 | 14.09 | 13.63 | 13.88 | 37,791 | +0.10(+0.71%) |
Sep 03, 2009 | 13.72 | 13.79 | 13.24 | 13.78 | 31,748 | +0.13(+0.95%) |
Sep 02, 2009 | 13.47 | 13.86 | 13.21 | 13.65 | 31,668 | +0.20(+1.45%) |