Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.75 | 16.75 | 16.16 | 16.43 | 1,331,548 | -0.21(-1.25%) |
Nov 27, 2009 | 16.56 | 16.88 | 16.14 | 16.64 | 406,598 | -0.67(-3.85%) |
Nov 25, 2009 | 16.98 | 17.34 | 16.88 | 17.31 | 780,571 | +0.46(+2.72%) |
Nov 24, 2009 | 17.28 | 17.38 | 16.66 | 16.85 | 855,413 | -0.48(-2.75%) |
Nov 23, 2009 | 17.37 | 17.58 | 17.23 | 17.33 | 1,103,427 | +0.20(+1.16%) |
Nov 20, 2009 | 16.92 | 17.23 | 16.58 | 17.13 | 761,982 | +0.09(+0.51%) |
Nov 19, 2009 | 17.83 | 17.83 | 16.88 | 17.04 | 974,653 | -0.92(-5.11%) |
Nov 18, 2009 | 18.05 | 18.06 | 17.64 | 17.96 | 819,818 | -0.14(-0.77%) |
Nov 17, 2009 | 17.26 | 18.18 | 17.08 | 18.10 | 1,759,999 | +0.71(+4.09%) |
Nov 16, 2009 | 16.45 | 17.45 | 16.32 | 17.39 | 1,823,144 | +1.25(+7.73%) |
Nov 13, 2009 | 15.85 | 16.31 | 15.75 | 16.14 | 801,682 | +0.36(+2.25%) |
Nov 12, 2009 | 15.55 | 16.89 | 15.55 | 15.78 | 2,566,416 | +0.57(+3.76%) |
Nov 11, 2009 | 15.51 | 15.68 | 15.11 | 15.21 | 895,852 | -0.16(-1.07%) |
Nov 10, 2009 | 15.40 | 15.50 | 14.80 | 15.38 | 997,318 | +0.01(+0.06%) |
Nov 09, 2009 | 15.31 | 15.42 | 14.94 | 15.37 | 976,141 | +0.28(+1.84%) |
Nov 06, 2009 | 15.33 | 16.10 | 14.55 | 15.09 | 1,783,534 | +0.31(+2.11%) |
Nov 05, 2009 | 13.96 | 16.01 | 13.88 | 14.78 | 3,011,278 | +1.01(+7.36%) |
Nov 04, 2009 | 14.13 | 14.34 | 13.70 | 13.77 | 1,123,864 | -0.29(-2.10%) |
Nov 03, 2009 | 13.77 | 14.14 | 13.64 | 14.06 | 1,123,494 | +0.26(+1.88%) |
Nov 02, 2009 | 13.83 | 13.91 | 13.17 | 13.80 | 1,378,141 | +0.06(+0.44%) |
Oct 30, 2009 | 14.05 | 14.41 | 13.64 | 13.74 | 1,357,528 | -0.43(-3.06%) |
Oct 29, 2009 | 13.48 | 14.26 | 13.34 | 14.17 | 822,807 | +0.81(+6.03%) |
Oct 28, 2009 | 14.25 | 14.30 | 13.34 | 13.37 | 1,028,146 | -0.89(-6.26%) |
Oct 27, 2009 | 14.97 | 14.99 | 14.20 | 14.26 | 768,041 | -0.52(-3.52%) |
Oct 26, 2009 | 15.24 | 15.58 | 14.77 | 14.78 | 665,153 | -0.47(-3.07%) |
Oct 23, 2009 | 15.36 | 15.42 | 15.17 | 15.25 | 543,512 | -0.50(-3.19%) |
Oct 22, 2009 | 15.34 | 15.90 | 15.12 | 15.75 | 858,212 | +0.42(+2.71%) |
Oct 21, 2009 | 15.41 | 16.24 | 15.32 | 15.33 | 950,044 | -0.19(-1.23%) |
Oct 20, 2009 | 15.42 | 15.62 | 15.35 | 15.52 | 818,716 | -0.64(-3.97%) |
Oct 19, 2009 | 16.10 | 16.44 | 15.85 | 16.16 | 462,629 | +0.15(+0.92%) |
Oct 16, 2009 | 16.29 | 16.31 | 15.71 | 16.02 | 662,021 | -0.32(-1.96%) |
Oct 15, 2009 | 16.59 | 16.69 | 16.31 | 16.34 | 922,307 | -0.45(-2.68%) |
Oct 14, 2009 | 16.12 | 16.86 | 15.78 | 16.79 | 975,629 | +1.01(+6.42%) |
Oct 13, 2009 | 15.98 | 16.10 | 15.69 | 15.77 | 941,279 | -0.36(-2.25%) |
Oct 12, 2009 | 16.72 | 16.88 | 16.10 | 16.14 | 1,165,793 | -0.33(-2.00%) |
Oct 09, 2009 | 15.54 | 16.50 | 15.38 | 16.47 | 2,461,673 | +0.92(+5.90%) |
Oct 08, 2009 | 14.88 | 15.63 | 14.87 | 15.55 | 1,204,466 | +0.69(+4.67%) |
Oct 07, 2009 | 14.93 | 15.17 | 14.59 | 14.86 | 1,005,110 | -0.09(-0.58%) |
Oct 06, 2009 | 14.91 | 15.16 | 14.74 | 14.94 | 792,200 | +0.16(+1.05%) |
Oct 05, 2009 | 14.02 | 14.93 | 13.89 | 14.79 | 1,411,019 | +0.80(+5.70%) |
Oct 02, 2009 | 14.11 | 14.40 | 13.77 | 13.99 | 895,529 | -0.32(-2.24%) |
Oct 01, 2009 | 14.77 | 14.82 | 14.28 | 14.31 | 1,534,645 | -0.62(-4.12%) |
Sep 30, 2009 | 14.82 | 15.13 | 14.39 | 14.93 | 1,101,857 | +0.19(+1.29%) |
Sep 29, 2009 | 14.29 | 15.04 | 14.17 | 14.74 | 1,047,927 | +0.52(+3.69%) |
Sep 28, 2009 | 13.61 | 14.28 | 13.56 | 14.21 | 667,359 | +0.65(+4.76%) |
Sep 25, 2009 | 13.63 | 14.00 | 13.43 | 13.57 | 543,417 | -0.30(-2.19%) |
Sep 24, 2009 | 14.30 | 14.44 | 13.71 | 13.87 | 634,964 | -0.36(-2.50%) |
Sep 23, 2009 | 14.67 | 14.67 | 14.22 | 14.22 | 658,627 | -0.45(-3.07%) |
Sep 22, 2009 | 14.70 | 15.28 | 14.54 | 14.67 | 689,982 | +0.02(+0.12%) |
Sep 21, 2009 | 14.63 | 14.70 | 14.33 | 14.66 | 549,823 | -0.09(-0.59%) |
Sep 18, 2009 | 14.61 | 14.77 | 13.99 | 14.74 | 910,447 | +0.18(+1.25%) |
Sep 17, 2009 | 14.76 | 14.93 | 14.44 | 14.56 | 580,814 | -0.16(-1.06%) |
Sep 16, 2009 | 14.55 | 14.95 | 14.51 | 14.72 | 1,106,740 | +0.27(+1.86%) |
Sep 15, 2009 | 14.57 | 14.74 | 14.35 | 14.45 | 907,518 | -0.19(-1.30%) |
Sep 14, 2009 | 14.41 | 14.81 | 14.39 | 14.64 | 828,111 | +0.05(+0.36%) |
Sep 11, 2009 | 14.27 | 14.62 | 14.27 | 14.59 | 697,444 | +0.35(+2.43%) |
Sep 10, 2009 | 14.12 | 14.41 | 13.89 | 14.24 | 490,688 | +0.07(+0.49%) |
Sep 09, 2009 | 13.64 | 14.27 | 13.52 | 14.17 | 1,245,797 | +0.52(+3.81%) |
Sep 08, 2009 | 13.30 | 13.73 | 13.19 | 13.65 | 1,051,463 | +0.45(+3.41%) |
Sep 04, 2009 | 13.17 | 13.25 | 12.92 | 13.20 | 908,998 | +0.03(+0.26%) |
Sep 03, 2009 | 12.93 | 13.17 | 12.82 | 13.17 | 838,734 | +0.27(+2.08%) |
Sep 02, 2009 | 13.03 | 13.38 | 12.58 | 12.90 | 658,002 | -0.19(-1.46%) |