Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.99 | 14.99 | 14.50 | 14.80 | 2,545,099 | -0.22(-1.49%) |
Nov 27, 2009 | 14.99 | 15.26 | 14.84 | 15.03 | 510,684 | -0.30(-1.98%) |
Nov 25, 2009 | 15.30 | 15.51 | 15.19 | 15.33 | 858,409 | +0.05(+0.36%) |
Nov 24, 2009 | 15.42 | 15.45 | 15.09 | 15.28 | 1,004,237 | -0.14(-0.91%) |
Nov 23, 2009 | 15.44 | 15.66 | 15.31 | 15.42 | 1,945,594 | +0.16(+1.05%) |
Nov 20, 2009 | 15.27 | 15.33 | 14.90 | 15.26 | 1,424,944 | -0.18(-1.19%) |
Nov 19, 2009 | 15.59 | 15.61 | 15.12 | 15.44 | 1,097,796 | -0.33(-2.09%) |
Nov 18, 2009 | 15.71 | 16.07 | 15.68 | 15.77 | 889,313 | +0.01(+0.06%) |
Nov 17, 2009 | 15.98 | 16.05 | 15.71 | 15.76 | 757,977 | -0.25(-1.59%) |
Nov 16, 2009 | 16.21 | 16.32 | 15.92 | 16.02 | 1,428,021 | +0.02(+0.16%) |
Nov 13, 2009 | 16.12 | 16.30 | 15.92 | 15.99 | 954,724 | -0.18(-1.11%) |
Nov 12, 2009 | 16.67 | 16.70 | 16.10 | 16.17 | 1,225,620 | -0.59(-3.54%) |
Nov 11, 2009 | 16.33 | 16.97 | 16.33 | 16.76 | 1,773,142 | +0.68(+4.25%) |
Nov 10, 2009 | 16.52 | 16.69 | 15.96 | 16.08 | 1,551,990 | -0.49(-2.95%) |
Nov 09, 2009 | 16.50 | 16.58 | 16.13 | 16.57 | 1,192,037 | +0.24(+1.47%) |
Nov 06, 2009 | 16.13 | 16.49 | 15.90 | 16.33 | 1,701,221 | -0.00(-0.03%) |
Nov 05, 2009 | 16.28 | 16.63 | 15.98 | 16.33 | 1,079,564 | +0.30(+1.87%) |
Nov 04, 2009 | 16.04 | 16.43 | 16.00 | 16.04 | 1,505,373 | +0.08(+0.50%) |
Nov 03, 2009 | 15.56 | 16.04 | 15.35 | 15.96 | 1,894,519 | +0.24(+1.52%) |
Nov 02, 2009 | 16.31 | 16.39 | 15.36 | 15.72 | 2,023,999 | -0.55(-3.37%) |
Oct 30, 2009 | 16.22 | 16.79 | 16.10 | 16.26 | 1,512,342 | -0.61(-3.63%) |
Oct 29, 2009 | 16.92 | 17.44 | 16.83 | 16.88 | 1,704,964 | +0.10(+0.62%) |
Oct 28, 2009 | 17.17 | 17.17 | 16.46 | 16.77 | 2,605,901 | -0.45(-2.61%) |
Oct 27, 2009 | 17.16 | 17.57 | 16.92 | 17.22 | 1,313,092 | +0.14(+0.85%) |
Oct 26, 2009 | 17.64 | 18.01 | 17.07 | 17.08 | 1,762,194 | -0.50(-2.84%) |
Oct 23, 2009 | 17.61 | 17.68 | 17.47 | 17.58 | 1,789,700 | -0.74(-4.03%) |
Oct 22, 2009 | 17.45 | 18.57 | 17.15 | 18.31 | 1,568,738 | +0.88(+5.03%) |
Oct 21, 2009 | 17.86 | 18.34 | 17.42 | 17.44 | 1,625,139 | -0.47(-2.62%) |
Oct 20, 2009 | 18.02 | 18.14 | 17.90 | 17.91 | 970,441 | -0.55(-3.00%) |
Oct 19, 2009 | 18.80 | 18.94 | 18.41 | 18.46 | 616,563 | -0.33(-1.75%) |
Oct 16, 2009 | 18.66 | 18.90 | 18.34 | 18.79 | 842,268 | -0.04(-0.21%) |
Oct 15, 2009 | 18.73 | 18.89 | 18.62 | 18.83 | 497,814 | -0.06(-0.34%) |
Oct 14, 2009 | 18.95 | 18.95 | 18.63 | 18.89 | 1,037,178 | +0.24(+1.28%) |
Oct 13, 2009 | 17.88 | 18.94 | 17.87 | 18.65 | 1,512,454 | +0.68(+3.80%) |
Oct 12, 2009 | 18.08 | 18.24 | 17.80 | 17.97 | 872,416 | +0.24(+1.38%) |
Oct 09, 2009 | 17.50 | 17.90 | 17.23 | 17.73 | 599,153 | +0.24(+1.40%) |
Oct 08, 2009 | 16.85 | 17.68 | 16.75 | 17.48 | 1,439,853 | +0.81(+4.88%) |
Oct 07, 2009 | 16.97 | 17.01 | 16.54 | 16.67 | 772,212 | -0.41(-2.39%) |
Oct 06, 2009 | 16.97 | 17.39 | 16.89 | 17.08 | 777,344 | +0.30(+1.78%) |
Oct 05, 2009 | 16.55 | 16.87 | 16.46 | 16.78 | 851,753 | +0.30(+1.85%) |
Oct 02, 2009 | 16.38 | 16.72 | 16.25 | 16.47 | 1,048,764 | -0.20(-1.20%) |
Oct 01, 2009 | 17.15 | 17.15 | 16.63 | 16.67 | 1,249,994 | -0.65(-3.74%) |
Sep 30, 2009 | 17.59 | 17.60 | 17.03 | 17.32 | 1,025,329 | -0.28(-1.61%) |
Sep 29, 2009 | 17.55 | 17.94 | 17.55 | 17.61 | 628,627 | +0.18(+1.03%) |
Sep 28, 2009 | 17.55 | 17.70 | 17.39 | 17.43 | 996,963 | -0.02(-0.14%) |
Sep 25, 2009 | 17.62 | 18.06 | 17.38 | 17.45 | 1,167,575 | -0.31(-1.74%) |
Sep 24, 2009 | 18.53 | 18.72 | 17.66 | 17.76 | 1,317,089 | -0.48(-2.62%) |
Sep 23, 2009 | 18.68 | 18.81 | 18.24 | 18.24 | 1,196,162 | -0.45(-2.43%) |
Sep 22, 2009 | 19.00 | 19.20 | 18.65 | 18.69 | 1,305,610 | -0.05(-0.27%) |
Sep 21, 2009 | 18.63 | 18.84 | 18.25 | 18.74 | 1,159,722 | -0.04(-0.21%) |
Sep 18, 2009 | 18.75 | 19.10 | 18.69 | 18.78 | 1,536,184 | -0.22(-1.15%) |
Sep 17, 2009 | 19.21 | 19.55 | 18.85 | 19.00 | 848,568 | +0.24(+1.28%) |
Sep 16, 2009 | 18.65 | 19.22 | 18.53 | 18.76 | 883,669 | +0.26(+1.40%) |
Sep 15, 2009 | 17.97 | 18.61 | 17.89 | 18.50 | 906,546 | +0.65(+3.63%) |
Sep 14, 2009 | 18.04 | 18.04 | 17.69 | 17.86 | 534,267 | -0.36(-2.00%) |
Sep 11, 2009 | 18.37 | 18.46 | 18.08 | 18.22 | 706,011 | -0.08(-0.46%) |
Sep 10, 2009 | 17.99 | 18.33 | 17.69 | 18.30 | 863,162 | +0.31(+1.75%) |
Sep 09, 2009 | 18.08 | 18.15 | 17.84 | 17.99 | 1,169,328 | -0.16(-0.91%) |
Sep 08, 2009 | 18.13 | 18.35 | 17.85 | 18.15 | 1,460,581 | +0.12(+0.66%) |
Sep 04, 2009 | 17.88 | 18.13 | 17.62 | 18.03 | 416,000 | +0.30(+1.69%) |
Sep 03, 2009 | 17.52 | 17.77 | 17.29 | 17.74 | 752,744 | +0.22(+1.25%) |
Sep 02, 2009 | 17.73 | 18.01 | 17.45 | 17.52 | 1,019,184 | -0.42(-2.34%) |