Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.96 | 15.02 | 14.80 | 14.95 | 382,561 | -0.06(-0.43%) |
Nov 27, 2009 | 14.74 | 15.12 | 14.73 | 15.01 | 142,378 | -0.22(-1.43%) |
Nov 25, 2009 | 15.18 | 15.25 | 15.15 | 15.23 | 276,520 | +0.10(+0.69%) |
Nov 24, 2009 | 15.08 | 15.17 | 15.03 | 15.12 | 510,439 | +0.07(+0.48%) |
Nov 23, 2009 | 14.91 | 15.08 | 14.91 | 15.05 | 488,354 | +0.31(+2.07%) |
Nov 20, 2009 | 14.61 | 14.77 | 14.61 | 14.75 | 155,619 | +0.05(+0.33%) |
Nov 19, 2009 | 14.75 | 14.75 | 14.59 | 14.70 | 280,758 | -0.11(-0.76%) |
Nov 18, 2009 | 14.76 | 14.83 | 14.67 | 14.81 | 150,098 | -0.01(-0.05%) |
Nov 17, 2009 | 14.72 | 14.82 | 14.67 | 14.82 | 308,384 | +0.10(+0.66%) |
Nov 16, 2009 | 14.56 | 14.77 | 14.52 | 14.72 | 370,232 | +0.26(+1.78%) |
Nov 13, 2009 | 14.36 | 14.53 | 14.36 | 14.46 | 132,462 | +0.02(+0.17%) |
Nov 12, 2009 | 14.52 | 14.63 | 14.38 | 14.44 | 378,763 | -0.12(-0.83%) |
Nov 11, 2009 | 14.59 | 14.64 | 14.50 | 14.56 | 704,692 | +0.01(+0.05%) |
Nov 10, 2009 | 14.47 | 14.64 | 14.47 | 14.55 | 166,891 | -0.01(-0.05%) |
Nov 09, 2009 | 14.32 | 14.58 | 14.32 | 14.56 | 481,022 | +0.33(+2.32%) |
Nov 06, 2009 | 14.12 | 14.25 | 14.10 | 14.23 | 290,425 | +0.06(+0.45%) |
Nov 05, 2009 | 14.09 | 14.22 | 14.09 | 14.17 | 627,349 | +0.18(+1.32%) |
Nov 04, 2009 | 14.10 | 14.20 | 13.97 | 13.98 | 317,860 | -0.02(-0.17%) |
Nov 03, 2009 | 13.82 | 14.01 | 13.82 | 14.01 | 362,882 | +0.09(+0.64%) |
Nov 02, 2009 | 13.97 | 14.06 | 13.72 | 13.92 | 1,491,816 | -0.03(-0.23%) |
Oct 30, 2009 | 14.32 | 14.32 | 13.85 | 13.95 | 756,422 | -0.35(-2.42%) |
Oct 29, 2009 | 14.20 | 14.34 | 14.20 | 14.30 | 646,255 | +0.11(+0.79%) |
Oct 28, 2009 | 14.26 | 14.34 | 14.14 | 14.18 | 1,316,350 | -0.10(-0.73%) |
Oct 27, 2009 | 14.34 | 14.43 | 14.26 | 14.29 | 279,008 | -0.03(-0.22%) |
Oct 26, 2009 | 14.66 | 14.68 | 14.26 | 14.32 | 825,046 | -0.23(-1.55%) |
Oct 23, 2009 | 14.60 | 14.61 | 14.49 | 14.55 | 527,441 | -0.22(-1.47%) |
Oct 22, 2009 | 14.72 | 14.89 | 14.70 | 14.76 | 888,388 | +0.14(+0.99%) |
Oct 21, 2009 | 14.69 | 14.90 | 14.61 | 14.62 | 336,239 | -0.10(-0.66%) |
Oct 20, 2009 | 14.68 | 14.71 | 14.66 | 14.71 | 539,658 | -0.16(-1.08%) |
Oct 19, 2009 | 14.79 | 14.89 | 14.75 | 14.88 | 153,363 | +0.08(+0.54%) |
Oct 16, 2009 | 14.87 | 14.88 | 14.72 | 14.79 | 151,063 | -0.17(-1.13%) |
Oct 15, 2009 | 14.91 | 14.97 | 14.83 | 14.96 | 232,934 | +0.06(+0.43%) |
Oct 14, 2009 | 15.06 | 15.06 | 14.85 | 14.90 | 489,198 | +0.07(+0.49%) |
Oct 13, 2009 | 14.79 | 14.89 | 14.70 | 14.83 | 175,555 | +0.00(+0.00%) |
Oct 12, 2009 | 14.84 | 14.87 | 14.79 | 14.83 | 343,289 | -0.01(-0.05%) |
Oct 09, 2009 | 14.92 | 14.96 | 14.72 | 14.84 | 334,605 | -0.06(-0.38%) |
Oct 08, 2009 | 15.00 | 15.03 | 14.86 | 14.89 | 189,796 | -0.01(-0.05%) |
Oct 07, 2009 | 15.00 | 15.00 | 14.81 | 14.90 | 371,369 | -0.07(-0.48%) |
Oct 06, 2009 | 14.86 | 15.08 | 14.86 | 14.97 | 337,699 | +0.15(+1.03%) |
Oct 05, 2009 | 14.75 | 14.85 | 14.65 | 14.82 | 320,610 | +0.16(+1.10%) |
Oct 02, 2009 | 14.60 | 14.74 | 14.52 | 14.66 | 367,376 | -0.07(-0.49%) |
Oct 01, 2009 | 15.13 | 15.15 | 14.70 | 14.73 | 2,504,640 | -0.44(-2.92%) |
Sep 30, 2009 | 15.33 | 15.33 | 15.07 | 15.17 | 926,047 | -0.06(-0.37%) |
Sep 29, 2009 | 15.26 | 15.37 | 15.11 | 15.23 | 2,909,075 | +0.05(+0.32%) |
Sep 28, 2009 | 15.04 | 15.21 | 14.99 | 15.18 | 605,505 | +0.23(+1.51%) |
Sep 25, 2009 | 14.88 | 14.99 | 14.85 | 14.96 | 330,088 | +0.02(+0.16%) |
Sep 24, 2009 | 15.08 | 15.18 | 14.88 | 14.93 | 306,011 | -0.11(-0.75%) |
Sep 23, 2009 | 15.10 | 15.34 | 15.04 | 15.04 | 230,299 | +0.02(+0.11%) |
Sep 22, 2009 | 15.12 | 15.12 | 14.98 | 15.03 | 398,830 | -0.10(-0.69%) |
Sep 21, 2009 | 15.14 | 15.19 | 15.00 | 15.13 | 219,602 | -0.10(-0.69%) |
Sep 18, 2009 | 15.04 | 15.24 | 14.96 | 15.24 | 534,507 | +0.28(+1.88%) |
Sep 17, 2009 | 15.23 | 15.23 | 14.93 | 14.96 | 670,657 | -0.10(-0.65%) |
Sep 16, 2009 | 15.16 | 15.21 | 15.02 | 15.05 | 433,522 | -0.02(-0.15%) |
Sep 15, 2009 | 14.94 | 15.13 | 14.93 | 15.08 | 336,185 | +0.14(+0.92%) |
Sep 14, 2009 | 14.88 | 15.03 | 14.88 | 14.94 | 617,793 | -0.03(-0.21%) |
Sep 11, 2009 | 14.89 | 14.98 | 14.77 | 14.97 | 614,544 | +0.12(+0.81%) |
Sep 10, 2009 | 14.42 | 14.85 | 14.39 | 14.85 | 584,887 | +0.38(+2.61%) |
Sep 09, 2009 | 14.37 | 14.52 | 14.36 | 14.47 | 270,974 | +0.10(+0.73%) |
Sep 08, 2009 | 14.36 | 14.46 | 14.34 | 14.37 | 343,268 | +0.13(+0.90%) |
Sep 04, 2009 | 14.10 | 14.26 | 14.00 | 14.24 | 341,069 | +0.22(+1.60%) |
Sep 03, 2009 | 14.06 | 14.08 | 13.89 | 14.02 | 247,590 | +0.05(+0.36%) |
Sep 02, 2009 | 13.90 | 14.08 | 13.88 | 13.97 | 345,735 | +0.02(+0.12%) |