Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.80 | 15.88 | 15.54 | 15.68 | 1,157,333 | -0.10(-0.64%) |
Nov 27, 2009 | 15.54 | 16.01 | 15.54 | 15.78 | 398,134 | -0.24(-1.52%) |
Nov 25, 2009 | 16.12 | 16.17 | 15.87 | 16.02 | 784,425 | -0.05(-0.31%) |
Nov 24, 2009 | 16.18 | 16.21 | 15.89 | 16.07 | 804,245 | -0.10(-0.62%) |
Nov 23, 2009 | 15.56 | 16.20 | 15.54 | 16.17 | 1,550,786 | +0.60(+3.83%) |
Nov 20, 2009 | 15.48 | 15.75 | 15.35 | 15.58 | 1,288,389 | +0.04(+0.27%) |
Nov 19, 2009 | 15.70 | 15.80 | 14.98 | 15.54 | 4,780,427 | -1.28(-7.64%) |
Nov 18, 2009 | 17.10 | 17.12 | 16.63 | 16.82 | 1,397,963 | -0.22(-1.28%) |
Nov 17, 2009 | 16.85 | 17.15 | 16.69 | 17.04 | 1,689,834 | +0.18(+1.10%) |
Nov 16, 2009 | 16.45 | 16.93 | 16.44 | 16.85 | 1,780,746 | +0.56(+3.45%) |
Nov 13, 2009 | 16.18 | 16.38 | 16.04 | 16.29 | 776,362 | +0.22(+1.36%) |
Nov 12, 2009 | 16.25 | 16.48 | 16.05 | 16.07 | 640,921 | -0.25(-1.54%) |
Nov 11, 2009 | 16.46 | 16.59 | 16.26 | 16.33 | 745,179 | -0.10(-0.61%) |
Nov 10, 2009 | 16.22 | 16.49 | 16.21 | 16.43 | 1,051,018 | +0.17(+1.03%) |
Nov 09, 2009 | 16.11 | 16.32 | 16.02 | 16.26 | 822,646 | +0.20(+1.26%) |
Nov 06, 2009 | 15.88 | 16.07 | 15.70 | 16.06 | 783,919 | +0.08(+0.47%) |
Nov 05, 2009 | 15.90 | 16.14 | 15.80 | 15.98 | 953,381 | +0.29(+1.82%) |
Nov 04, 2009 | 15.54 | 15.93 | 15.43 | 15.70 | 914,574 | +0.29(+1.85%) |
Nov 03, 2009 | 15.28 | 15.62 | 15.24 | 15.41 | 927,030 | +0.08(+0.55%) |
Nov 02, 2009 | 15.80 | 16.00 | 15.16 | 15.33 | 1,293,178 | -0.43(-2.72%) |
Oct 30, 2009 | 15.77 | 16.23 | 15.69 | 15.75 | 1,270,626 | -0.15(-0.95%) |
Oct 29, 2009 | 15.55 | 15.96 | 15.55 | 15.91 | 723,405 | +0.44(+2.82%) |
Oct 28, 2009 | 15.61 | 15.64 | 15.36 | 15.47 | 944,736 | -0.22(-1.39%) |
Oct 27, 2009 | 15.85 | 15.91 | 15.54 | 15.69 | 1,268,309 | -0.07(-0.43%) |
Oct 26, 2009 | 16.12 | 16.41 | 15.75 | 15.75 | 1,144,511 | -0.40(-2.49%) |
Oct 23, 2009 | 16.09 | 16.57 | 15.91 | 16.16 | 962,539 | -0.12(-0.72%) |
Oct 22, 2009 | 16.13 | 16.49 | 16.13 | 16.27 | 1,373,097 | +0.19(+1.20%) |
Oct 21, 2009 | 16.74 | 16.88 | 16.06 | 16.08 | 2,135,130 | -0.71(-4.25%) |
Oct 20, 2009 | 16.86 | 17.27 | 16.73 | 16.80 | 1,823,642 | -0.41(-2.39%) |
Oct 19, 2009 | 17.10 | 17.24 | 16.91 | 17.21 | 757,026 | +0.25(+1.49%) |
Oct 16, 2009 | 17.16 | 17.25 | 16.86 | 16.95 | 721,838 | -0.25(-1.46%) |
Oct 15, 2009 | 17.02 | 17.30 | 16.99 | 17.21 | 481,523 | +0.03(+0.15%) |
Oct 14, 2009 | 17.55 | 17.55 | 17.12 | 17.18 | 867,170 | -0.24(-1.40%) |
Oct 13, 2009 | 17.56 | 17.63 | 17.32 | 17.43 | 561,279 | -0.18(-1.00%) |
Oct 12, 2009 | 17.58 | 17.67 | 17.35 | 17.60 | 624,495 | +0.28(+1.60%) |
Oct 09, 2009 | 17.18 | 17.38 | 17.06 | 17.32 | 717,219 | +0.18(+1.03%) |
Oct 08, 2009 | 16.95 | 17.24 | 16.83 | 17.15 | 693,104 | +0.32(+1.90%) |
Oct 07, 2009 | 17.10 | 17.37 | 16.79 | 16.83 | 504,729 | -0.39(-2.24%) |
Oct 06, 2009 | 17.08 | 17.22 | 16.95 | 17.22 | 563,322 | +0.27(+1.59%) |
Oct 05, 2009 | 16.88 | 17.07 | 16.77 | 16.95 | 754,834 | +0.19(+1.15%) |
Oct 02, 2009 | 16.86 | 16.92 | 16.73 | 16.75 | 613,583 | -0.13(-0.75%) |
Oct 01, 2009 | 17.16 | 17.30 | 16.86 | 16.88 | 520,893 | -0.33(-1.90%) |
Sep 30, 2009 | 17.26 | 17.48 | 16.92 | 17.21 | 785,942 | -0.10(-0.58%) |
Sep 29, 2009 | 17.20 | 17.46 | 17.11 | 17.31 | 662,591 | +0.11(+0.63%) |
Sep 28, 2009 | 17.00 | 17.22 | 16.90 | 17.20 | 628,648 | +0.34(+2.04%) |
Sep 25, 2009 | 16.73 | 16.97 | 16.69 | 16.85 | 814,380 | +0.02(+0.10%) |
Sep 24, 2009 | 16.98 | 17.19 | 16.80 | 16.84 | 828,126 | -0.13(-0.74%) |
Sep 23, 2009 | 17.65 | 17.72 | 16.96 | 16.96 | 1,045,773 | -0.68(-3.86%) |
Sep 22, 2009 | 17.79 | 18.19 | 17.62 | 17.64 | 591,936 | -0.07(-0.38%) |
Sep 21, 2009 | 17.68 | 17.85 | 17.36 | 17.71 | 1,359,747 | -0.71(-3.87%) |
Sep 18, 2009 | 18.56 | 18.57 | 18.05 | 18.42 | 1,349,430 | -0.11(-0.59%) |
Sep 17, 2009 | 17.99 | 18.63 | 17.99 | 18.53 | 1,372,538 | +0.46(+2.57%) |
Sep 16, 2009 | 17.61 | 18.14 | 17.50 | 18.07 | 828,145 | +0.39(+2.22%) |
Sep 15, 2009 | 17.32 | 17.75 | 17.20 | 17.68 | 1,631,793 | +0.37(+2.13%) |
Sep 14, 2009 | 17.07 | 17.43 | 16.95 | 17.31 | 567,868 | +0.09(+0.54%) |
Sep 11, 2009 | 17.22 | 17.30 | 17.01 | 17.22 | 882,965 | +0.07(+0.39%) |
Sep 10, 2009 | 17.27 | 17.30 | 17.04 | 17.15 | 603,702 | -0.19(-1.11%) |
Sep 09, 2009 | 16.95 | 17.39 | 16.75 | 17.34 | 1,181,596 | +0.35(+2.08%) |
Sep 08, 2009 | 17.11 | 17.19 | 16.88 | 16.99 | 633,407 | +0.06(+0.35%) |
Sep 04, 2009 | 16.89 | 17.04 | 16.74 | 16.93 | 676,265 | -0.03(-0.20%) |
Sep 03, 2009 | 16.94 | 17.00 | 16.72 | 16.96 | 385,365 | +0.19(+1.15%) |
Sep 02, 2009 | 16.96 | 17.13 | 16.69 | 16.77 | 564,279 | -0.19(-1.14%) |