Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.57 | 15.57 | 14.31 | 15.43 | 213,083 | +0.80(+5.47%) |
Nov 27, 2009 | 14.68 | 14.86 | 14.63 | 14.63 | 48,764 | -0.32(-2.13%) |
Nov 25, 2009 | 15.26 | 15.28 | 14.91 | 14.95 | 76,429 | -0.29(-1.93%) |
Nov 24, 2009 | 15.36 | 15.38 | 14.92 | 15.24 | 95,567 | -0.12(-0.80%) |
Nov 23, 2009 | 14.90 | 15.40 | 14.77 | 15.36 | 95,040 | +0.65(+4.38%) |
Nov 20, 2009 | 14.65 | 14.86 | 14.57 | 14.72 | 107,041 | -0.07(-0.50%) |
Nov 19, 2009 | 15.20 | 15.27 | 14.50 | 14.79 | 95,981 | -0.45(-2.95%) |
Nov 18, 2009 | 14.93 | 15.25 | 14.86 | 15.24 | 90,725 | +0.27(+1.80%) |
Nov 17, 2009 | 14.85 | 15.07 | 14.77 | 14.97 | 49,036 | +0.03(+0.22%) |
Nov 16, 2009 | 14.77 | 15.39 | 14.77 | 14.94 | 67,944 | +0.29(+1.95%) |
Nov 13, 2009 | 14.48 | 14.70 | 14.29 | 14.65 | 46,983 | +0.27(+1.87%) |
Nov 12, 2009 | 14.54 | 14.79 | 14.31 | 14.38 | 95,955 | -0.21(-1.45%) |
Nov 11, 2009 | 14.85 | 14.99 | 14.52 | 14.59 | 44,834 | -0.09(-0.61%) |
Nov 10, 2009 | 14.68 | 14.79 | 14.38 | 14.68 | 137,630 | +0.02(+0.17%) |
Nov 09, 2009 | 14.88 | 15.03 | 14.42 | 14.66 | 84,321 | -0.18(-1.21%) |
Nov 06, 2009 | 14.81 | 14.98 | 14.55 | 14.84 | 99,900 | -0.16(-1.04%) |
Nov 05, 2009 | 14.66 | 15.10 | 14.50 | 14.99 | 112,602 | +0.47(+3.20%) |
Nov 04, 2009 | 14.99 | 15.12 | 14.49 | 14.53 | 125,547 | -0.46(-3.05%) |
Nov 03, 2009 | 14.73 | 15.01 | 14.64 | 14.99 | 107,020 | +0.22(+1.49%) |
Nov 02, 2009 | 14.80 | 14.90 | 14.37 | 14.77 | 136,919 | +0.07(+0.50%) |
Oct 30, 2009 | 14.70 | 14.82 | 14.37 | 14.69 | 170,455 | -0.12(-0.83%) |
Oct 29, 2009 | 15.35 | 15.48 | 14.77 | 14.81 | 125,421 | -0.45(-2.94%) |
Oct 28, 2009 | 15.92 | 16.17 | 15.20 | 15.26 | 206,297 | -0.75(-4.69%) |
Oct 27, 2009 | 16.62 | 16.76 | 15.97 | 16.01 | 92,267 | -0.60(-3.64%) |
Oct 26, 2009 | 16.83 | 17.19 | 16.54 | 16.62 | 134,870 | -0.25(-1.45%) |
Oct 23, 2009 | 17.13 | 17.22 | 16.78 | 16.86 | 150,543 | -0.28(-1.62%) |
Oct 22, 2009 | 16.91 | 17.25 | 16.55 | 17.14 | 229,274 | +0.14(+0.82%) |
Oct 21, 2009 | 16.44 | 17.18 | 16.42 | 17.00 | 198,697 | +0.58(+3.53%) |
Oct 20, 2009 | 16.17 | 16.50 | 16.11 | 16.42 | 85,319 | -0.11(-0.64%) |
Oct 19, 2009 | 16.31 | 16.65 | 16.24 | 16.53 | 64,093 | +0.12(+0.75%) |
Oct 16, 2009 | 16.42 | 16.50 | 16.24 | 16.41 | 79,558 | -0.05(-0.30%) |
Oct 15, 2009 | 16.89 | 16.95 | 16.39 | 16.46 | 159,846 | -0.47(-2.75%) |
Oct 14, 2009 | 16.52 | 16.95 | 16.28 | 16.92 | 100,514 | +0.50(+3.03%) |
Oct 13, 2009 | 16.72 | 16.72 | 16.35 | 16.42 | 77,106 | -0.36(-2.14%) |
Oct 12, 2009 | 16.58 | 16.78 | 16.48 | 16.78 | 118,740 | +0.19(+1.13%) |
Oct 09, 2009 | 16.41 | 16.69 | 16.33 | 16.59 | 80,074 | +0.09(+0.54%) |
Oct 08, 2009 | 16.40 | 16.59 | 16.09 | 16.50 | 106,697 | +0.14(+0.85%) |
Oct 07, 2009 | 16.16 | 16.42 | 15.99 | 16.37 | 46,760 | +0.11(+0.65%) |
Oct 06, 2009 | 16.11 | 16.27 | 15.88 | 16.26 | 76,582 | +0.23(+1.43%) |
Oct 05, 2009 | 16.42 | 16.52 | 15.93 | 16.03 | 94,607 | -0.28(-1.70%) |
Oct 02, 2009 | 15.96 | 16.43 | 15.96 | 16.31 | 115,604 | +0.38(+2.36%) |
Oct 01, 2009 | 16.09 | 16.13 | 15.35 | 15.93 | 258,882 | -0.16(-0.96%) |
Sep 30, 2009 | 16.40 | 16.40 | 15.42 | 16.09 | 130,799 | -0.26(-1.60%) |
Sep 29, 2009 | 16.68 | 16.76 | 16.31 | 16.35 | 68,354 | -0.24(-1.43%) |
Sep 28, 2009 | 15.90 | 16.63 | 15.72 | 16.59 | 98,246 | +0.79(+5.02%) |
Sep 25, 2009 | 16.24 | 16.28 | 15.43 | 15.79 | 62,182 | -0.45(-2.77%) |
Sep 24, 2009 | 16.42 | 16.51 | 16.19 | 16.24 | 120,693 | -0.08(-0.50%) |
Sep 23, 2009 | 16.46 | 16.72 | 16.30 | 16.33 | 93,403 | -0.12(-0.74%) |
Sep 22, 2009 | 16.74 | 16.76 | 16.33 | 16.45 | 94,229 | -0.28(-1.66%) |
Sep 21, 2009 | 16.12 | 16.77 | 16.06 | 16.73 | 97,653 | +0.55(+3.38%) |
Sep 18, 2009 | 16.24 | 16.33 | 16.05 | 16.18 | 186,113 | +0.01(+0.05%) |
Sep 17, 2009 | 16.08 | 16.32 | 15.93 | 16.17 | 50,856 | +0.17(+1.07%) |
Sep 16, 2009 | 15.89 | 16.21 | 15.66 | 16.00 | 41,614 | +0.09(+0.56%) |
Sep 15, 2009 | 15.66 | 15.92 | 15.35 | 15.91 | 87,195 | +0.15(+0.93%) |
Sep 14, 2009 | 15.63 | 16.24 | 15.46 | 15.76 | 93,778 | +0.10(+0.63%) |
Sep 11, 2009 | 16.10 | 16.24 | 15.59 | 15.66 | 79,483 | -0.47(-2.93%) |
Sep 10, 2009 | 15.97 | 16.31 | 15.78 | 16.14 | 74,326 | +0.09(+0.56%) |
Sep 09, 2009 | 15.93 | 16.30 | 15.77 | 16.05 | 54,887 | +0.15(+0.92%) |
Sep 08, 2009 | 16.20 | 16.20 | 15.68 | 15.90 | 92,352 | -0.24(-1.47%) |
Sep 04, 2009 | 15.94 | 16.16 | 15.77 | 16.14 | 254,056 | +0.12(+0.76%) |
Sep 03, 2009 | 15.89 | 16.03 | 15.55 | 16.01 | 64,331 | +0.16(+1.03%) |
Sep 02, 2009 | 15.61 | 15.92 | 15.41 | 15.85 | 106,713 | +0.17(+1.09%) |