Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.80 | 15.88 | 15.55 | 15.68 | 1,157,210 | -0.10(-0.64%) |
Nov 27, 2009 | 15.55 | 16.02 | 15.54 | 15.78 | 398,092 | -0.24(-1.52%) |
Nov 25, 2009 | 16.13 | 16.18 | 15.87 | 16.02 | 784,341 | -0.05(-0.31%) |
Nov 24, 2009 | 16.18 | 16.21 | 15.89 | 16.07 | 804,159 | -0.10(-0.62%) |
Nov 23, 2009 | 15.56 | 16.20 | 15.55 | 16.18 | 1,550,620 | +0.60(+3.83%) |
Nov 20, 2009 | 15.48 | 15.75 | 15.35 | 15.58 | 1,288,251 | +0.04(+0.27%) |
Nov 19, 2009 | 15.71 | 15.81 | 14.98 | 15.54 | 4,779,917 | -1.28(-7.64%) |
Nov 18, 2009 | 17.10 | 17.12 | 16.63 | 16.82 | 1,397,814 | -0.22(-1.28%) |
Nov 17, 2009 | 16.86 | 17.15 | 16.69 | 17.04 | 1,689,654 | +0.18(+1.10%) |
Nov 16, 2009 | 16.45 | 16.93 | 16.44 | 16.86 | 1,780,556 | +0.56(+3.45%) |
Nov 13, 2009 | 16.18 | 16.38 | 16.04 | 16.29 | 776,279 | +0.22(+1.36%) |
Nov 12, 2009 | 16.25 | 16.49 | 16.05 | 16.07 | 640,852 | -0.25(-1.54%) |
Nov 11, 2009 | 16.46 | 16.59 | 16.26 | 16.33 | 745,100 | -0.10(-0.61%) |
Nov 10, 2009 | 16.22 | 16.49 | 16.21 | 16.43 | 1,050,906 | +0.17(+1.03%) |
Nov 09, 2009 | 16.11 | 16.32 | 16.02 | 16.26 | 822,558 | +0.20(+1.26%) |
Nov 06, 2009 | 15.88 | 16.07 | 15.70 | 16.06 | 783,835 | +0.08(+0.47%) |
Nov 05, 2009 | 15.90 | 16.14 | 15.81 | 15.98 | 953,280 | +0.29(+1.82%) |
Nov 04, 2009 | 15.54 | 15.93 | 15.43 | 15.70 | 914,477 | +0.29(+1.85%) |
Nov 03, 2009 | 15.29 | 15.62 | 15.24 | 15.41 | 926,931 | +0.08(+0.55%) |
Nov 02, 2009 | 15.81 | 16.00 | 15.16 | 15.33 | 1,293,040 | -0.43(-2.72%) |
Oct 30, 2009 | 15.77 | 16.23 | 15.69 | 15.76 | 1,270,490 | -0.15(-0.95%) |
Oct 29, 2009 | 15.55 | 15.96 | 15.55 | 15.91 | 723,328 | +0.44(+2.82%) |
Oct 28, 2009 | 15.61 | 15.65 | 15.36 | 15.47 | 944,635 | -0.22(-1.39%) |
Oct 27, 2009 | 15.86 | 15.92 | 15.54 | 15.69 | 1,268,174 | -0.07(-0.43%) |
Oct 26, 2009 | 16.13 | 16.41 | 15.75 | 15.76 | 1,144,389 | -0.40(-2.49%) |
Oct 23, 2009 | 16.09 | 16.57 | 15.92 | 16.16 | 962,436 | -0.12(-0.72%) |
Oct 22, 2009 | 16.13 | 16.49 | 16.13 | 16.28 | 1,372,951 | +0.19(+1.20%) |
Oct 21, 2009 | 16.74 | 16.88 | 16.07 | 16.08 | 2,134,903 | -0.71(-4.25%) |
Oct 20, 2009 | 16.86 | 17.28 | 16.73 | 16.80 | 1,823,448 | -0.41(-2.39%) |
Oct 19, 2009 | 17.10 | 17.24 | 16.91 | 17.21 | 756,945 | +0.25(+1.49%) |
Oct 16, 2009 | 17.16 | 17.25 | 16.86 | 16.96 | 721,761 | -0.25(-1.46%) |
Oct 15, 2009 | 17.02 | 17.30 | 16.99 | 17.21 | 481,471 | +0.03(+0.15%) |
Oct 14, 2009 | 17.55 | 17.55 | 17.12 | 17.18 | 867,078 | -0.24(-1.40%) |
Oct 13, 2009 | 17.56 | 17.63 | 17.33 | 17.43 | 561,220 | -0.18(-1.00%) |
Oct 12, 2009 | 17.59 | 17.67 | 17.35 | 17.60 | 624,428 | +0.28(+1.60%) |
Oct 09, 2009 | 17.18 | 17.39 | 17.07 | 17.33 | 717,143 | +0.18(+1.03%) |
Oct 08, 2009 | 16.96 | 17.24 | 16.83 | 17.15 | 693,030 | +0.32(+1.90%) |
Oct 07, 2009 | 17.10 | 17.37 | 16.79 | 16.83 | 504,675 | -0.39(-2.24%) |
Oct 06, 2009 | 17.08 | 17.22 | 16.95 | 17.22 | 563,262 | +0.27(+1.59%) |
Oct 05, 2009 | 16.88 | 17.07 | 16.77 | 16.95 | 754,754 | +0.19(+1.15%) |
Oct 02, 2009 | 16.86 | 16.92 | 16.73 | 16.76 | 613,518 | -0.13(-0.75%) |
Oct 01, 2009 | 17.17 | 17.30 | 16.86 | 16.88 | 520,838 | -0.33(-1.90%) |
Sep 30, 2009 | 17.26 | 17.48 | 16.92 | 17.21 | 785,858 | -0.10(-0.58%) |
Sep 29, 2009 | 17.20 | 17.46 | 17.11 | 17.31 | 662,520 | +0.11(+0.63%) |
Sep 28, 2009 | 17.00 | 17.23 | 16.91 | 17.20 | 628,581 | +0.34(+2.04%) |
Sep 25, 2009 | 16.73 | 16.97 | 16.69 | 16.86 | 814,293 | +0.02(+0.10%) |
Sep 24, 2009 | 16.98 | 17.19 | 16.80 | 16.84 | 828,038 | -0.13(-0.74%) |
Sep 23, 2009 | 17.65 | 17.72 | 16.97 | 16.97 | 1,045,661 | -0.68(-3.86%) |
Sep 22, 2009 | 17.79 | 18.19 | 17.62 | 17.65 | 591,872 | -0.07(-0.38%) |
Sep 21, 2009 | 17.68 | 17.86 | 17.36 | 17.71 | 1,359,602 | -0.71(-3.87%) |
Sep 18, 2009 | 18.56 | 18.57 | 18.06 | 18.43 | 1,349,286 | -0.11(-0.59%) |
Sep 17, 2009 | 17.99 | 18.64 | 17.99 | 18.54 | 1,372,392 | +0.46(+2.57%) |
Sep 16, 2009 | 17.61 | 18.14 | 17.50 | 18.07 | 828,057 | +0.39(+2.22%) |
Sep 15, 2009 | 17.33 | 17.75 | 17.20 | 17.68 | 1,631,619 | +0.37(+2.14%) |
Sep 14, 2009 | 17.07 | 17.43 | 16.95 | 17.31 | 567,808 | +0.09(+0.54%) |
Sep 11, 2009 | 17.23 | 17.30 | 17.01 | 17.22 | 882,871 | +0.07(+0.39%) |
Sep 10, 2009 | 17.28 | 17.30 | 17.04 | 17.15 | 603,638 | -0.19(-1.11%) |
Sep 09, 2009 | 16.95 | 17.39 | 16.76 | 17.34 | 1,181,470 | +0.35(+2.08%) |
Sep 08, 2009 | 17.12 | 17.19 | 16.88 | 16.99 | 633,339 | +0.06(+0.35%) |
Sep 04, 2009 | 16.89 | 17.04 | 16.74 | 16.93 | 676,193 | -0.03(-0.20%) |
Sep 03, 2009 | 16.94 | 17.00 | 16.72 | 16.97 | 385,324 | +0.19(+1.15%) |
Sep 02, 2009 | 16.97 | 17.13 | 16.69 | 16.77 | 564,219 | -0.19(-1.14%) |