Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.22 | 17.36 | 17.09 | 17.26 | 1,283,564 | -0.02(-0.09%) |
Nov 27, 2009 | 17.15 | 17.40 | 16.98 | 17.27 | 551,058 | -0.26(-1.50%) |
Nov 25, 2009 | 17.39 | 17.67 | 17.35 | 17.53 | 1,311,293 | +0.18(+1.03%) |
Nov 24, 2009 | 17.55 | 17.66 | 17.30 | 17.36 | 1,087,221 | -0.13(-0.75%) |
Nov 23, 2009 | 17.43 | 17.67 | 17.40 | 17.49 | 1,196,529 | +0.34(+1.99%) |
Nov 20, 2009 | 16.94 | 17.25 | 16.90 | 17.15 | 1,163,604 | +0.02(+0.14%) |
Nov 19, 2009 | 17.13 | 17.27 | 16.92 | 17.12 | 1,042,522 | -0.26(-1.51%) |
Nov 18, 2009 | 17.43 | 17.55 | 17.26 | 17.39 | 1,387,437 | -0.05(-0.31%) |
Nov 17, 2009 | 17.34 | 17.50 | 17.15 | 17.44 | 1,456,317 | +0.09(+0.54%) |
Nov 16, 2009 | 16.96 | 17.45 | 16.96 | 17.35 | 1,881,366 | +0.47(+2.80%) |
Nov 13, 2009 | 16.74 | 16.90 | 16.65 | 16.88 | 2,432,567 | +0.12(+0.69%) |
Nov 12, 2009 | 17.03 | 17.30 | 16.72 | 16.76 | 1,826,575 | -0.26(-1.50%) |
Nov 11, 2009 | 17.03 | 17.22 | 16.88 | 17.02 | 2,126,099 | +0.14(+0.83%) |
Nov 10, 2009 | 16.88 | 17.01 | 16.81 | 16.88 | 1,691,192 | -0.06(-0.37%) |
Nov 09, 2009 | 16.40 | 16.95 | 16.39 | 16.94 | 1,673,145 | +0.71(+4.39%) |
Nov 06, 2009 | 16.12 | 16.37 | 16.03 | 16.23 | 1,439,003 | +0.01(+0.05%) |
Nov 05, 2009 | 15.75 | 16.24 | 15.75 | 16.22 | 2,428,649 | +0.49(+3.10%) |
Nov 04, 2009 | 16.05 | 16.35 | 15.68 | 15.73 | 2,728,203 | -0.17(-1.07%) |
Nov 03, 2009 | 15.06 | 15.99 | 15.06 | 15.90 | 3,350,440 | +0.69(+4.53%) |
Nov 02, 2009 | 14.96 | 15.51 | 14.93 | 15.21 | 2,591,999 | +0.33(+2.18%) |
Oct 30, 2009 | 15.34 | 15.46 | 14.66 | 14.89 | 2,838,840 | -0.53(-3.42%) |
Oct 29, 2009 | 15.32 | 15.51 | 15.24 | 15.41 | 1,945,675 | +0.24(+1.58%) |
Oct 28, 2009 | 16.45 | 16.55 | 14.96 | 15.17 | 4,218,730 | -0.20(-1.31%) |
Oct 27, 2009 | 15.49 | 15.78 | 15.33 | 15.37 | 1,808,281 | -0.03(-0.20%) |
Oct 26, 2009 | 15.66 | 15.93 | 15.25 | 15.41 | 1,079,467 | -0.26(-1.68%) |
Oct 23, 2009 | 15.72 | 15.76 | 15.56 | 15.67 | 1,254,064 | -0.34(-2.13%) |
Oct 22, 2009 | 15.90 | 16.03 | 15.72 | 16.01 | 1,266,980 | +0.15(+0.93%) |
Oct 21, 2009 | 16.21 | 16.48 | 15.83 | 15.86 | 1,448,121 | -0.35(-2.15%) |
Oct 20, 2009 | 16.10 | 16.23 | 16.09 | 16.21 | 1,578,487 | +0.30(+1.90%) |
Oct 19, 2009 | 15.65 | 15.94 | 15.59 | 15.91 | 792,789 | +0.26(+1.63%) |
Oct 16, 2009 | 15.79 | 15.83 | 15.47 | 15.65 | 844,029 | -0.20(-1.27%) |
Oct 15, 2009 | 15.67 | 15.87 | 15.60 | 15.85 | 1,019,216 | +0.06(+0.39%) |
Oct 14, 2009 | 15.69 | 15.90 | 15.59 | 15.79 | 999,686 | +0.28(+1.80%) |
Oct 13, 2009 | 15.33 | 15.56 | 15.29 | 15.51 | 909,516 | +0.17(+1.11%) |
Oct 12, 2009 | 15.51 | 15.51 | 15.30 | 15.34 | 461,064 | +0.02(+0.10%) |
Oct 09, 2009 | 15.27 | 15.33 | 15.08 | 15.33 | 558,602 | +0.09(+0.61%) |
Oct 08, 2009 | 15.14 | 15.35 | 15.04 | 15.24 | 1,145,504 | +0.23(+1.55%) |
Oct 07, 2009 | 14.77 | 15.00 | 14.70 | 15.00 | 1,008,055 | +0.15(+1.04%) |
Oct 06, 2009 | 15.03 | 15.12 | 14.64 | 14.85 | 1,366,724 | -0.02(-0.10%) |
Oct 05, 2009 | 14.59 | 14.89 | 14.50 | 14.86 | 1,236,902 | +0.33(+2.24%) |
Oct 02, 2009 | 14.64 | 14.72 | 14.42 | 14.54 | 1,326,510 | -0.13(-0.90%) |
Oct 01, 2009 | 15.19 | 15.19 | 14.62 | 14.67 | 1,529,667 | -0.53(-3.46%) |
Sep 30, 2009 | 15.44 | 15.48 | 14.99 | 15.20 | 1,106,029 | -0.20(-1.31%) |
Sep 29, 2009 | 15.19 | 15.54 | 15.19 | 15.40 | 935,607 | +0.00(+0.00%) |
Sep 28, 2009 | 15.13 | 15.42 | 15.02 | 15.40 | 658,590 | +0.37(+2.47%) |
Sep 25, 2009 | 15.13 | 15.25 | 14.89 | 15.03 | 793,864 | -0.13(-0.87%) |
Sep 24, 2009 | 15.49 | 15.56 | 15.12 | 15.16 | 929,850 | -0.29(-1.90%) |
Sep 23, 2009 | 15.84 | 15.84 | 15.43 | 15.45 | 734,662 | -0.31(-1.96%) |
Sep 22, 2009 | 15.85 | 15.87 | 15.69 | 15.76 | 518,506 | +0.00(+0.00%) |
Sep 21, 2009 | 15.76 | 15.84 | 15.60 | 15.76 | 872,477 | -0.17(-1.07%) |
Sep 18, 2009 | 16.09 | 16.09 | 15.76 | 15.93 | 1,289,560 | +0.12(+0.73%) |
Sep 17, 2009 | 15.98 | 16.20 | 15.72 | 15.82 | 1,502,506 | -0.07(-0.46%) |
Sep 16, 2009 | 15.93 | 16.13 | 15.68 | 15.89 | 997,469 | +0.00(+0.02%) |
Sep 15, 2009 | 15.75 | 15.97 | 15.64 | 15.89 | 1,414,972 | +0.28(+1.79%) |
Sep 14, 2009 | 15.10 | 15.66 | 15.00 | 15.61 | 2,203,828 | +0.86(+5.83%) |
Sep 11, 2009 | 14.81 | 14.86 | 14.52 | 14.75 | 1,022,933 | -0.08(-0.52%) |
Sep 10, 2009 | 14.69 | 14.83 | 14.45 | 14.82 | 940,354 | +0.08(+0.52%) |
Sep 09, 2009 | 14.48 | 14.95 | 14.38 | 14.75 | 1,481,470 | +0.23(+1.60%) |
Sep 08, 2009 | 14.50 | 14.55 | 14.28 | 14.52 | 717,319 | +0.13(+0.91%) |
Sep 04, 2009 | 14.25 | 14.45 | 14.14 | 14.38 | 928,863 | +0.12(+0.81%) |
Sep 03, 2009 | 14.04 | 14.28 | 13.87 | 14.27 | 922,704 | +0.25(+1.77%) |
Sep 02, 2009 | 14.04 | 14.14 | 13.84 | 14.02 | 992,216 | -0.09(-0.60%) |