Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.22 | 17.08 | 15.07 | 17.04 | 248,752 | +1.87(+12.33%) |
Nov 27, 2009 | 15.50 | 15.90 | 15.06 | 15.17 | 44,473 | -0.69(-4.35%) |
Nov 25, 2009 | 16.29 | 16.47 | 15.73 | 15.86 | 118,520 | -0.58(-3.53%) |
Nov 24, 2009 | 16.59 | 16.61 | 16.16 | 16.44 | 63,788 | -0.35(-2.08%) |
Nov 23, 2009 | 16.81 | 17.15 | 16.65 | 16.79 | 59,267 | +0.23(+1.39%) |
Nov 20, 2009 | 16.61 | 17.00 | 16.35 | 16.56 | 98,022 | -0.27(-1.60%) |
Nov 19, 2009 | 16.94 | 17.08 | 16.58 | 16.83 | 92,284 | -0.25(-1.46%) |
Nov 18, 2009 | 17.04 | 17.10 | 16.82 | 17.08 | 91,591 | +0.01(+0.06%) |
Nov 17, 2009 | 16.84 | 17.11 | 16.84 | 17.07 | 100,672 | +0.07(+0.41%) |
Nov 16, 2009 | 17.00 | 17.41 | 16.94 | 17.00 | 214,850 | +0.02(+0.12%) |
Nov 13, 2009 | 17.11 | 17.24 | 16.85 | 16.98 | 128,352 | +0.05(+0.30%) |
Nov 12, 2009 | 17.50 | 17.50 | 16.63 | 16.93 | 122,454 | -0.58(-3.31%) |
Nov 11, 2009 | 18.25 | 18.36 | 17.30 | 17.51 | 179,172 | -0.76(-4.16%) |
Nov 10, 2009 | 18.78 | 18.78 | 18.01 | 18.27 | 275,183 | -0.27(-1.46%) |
Nov 09, 2009 | 17.62 | 18.82 | 17.50 | 18.54 | 473,557 | +1.15(+6.61%) |
Nov 06, 2009 | 17.00 | 17.59 | 16.60 | 17.39 | 177,513 | +0.01(+0.06%) |
Nov 05, 2009 | 16.95 | 17.57 | 16.80 | 17.38 | 157,340 | +0.74(+4.45%) |
Nov 04, 2009 | 16.70 | 17.13 | 16.46 | 16.64 | 154,119 | +0.19(+1.16%) |
Nov 03, 2009 | 15.00 | 16.77 | 14.68 | 16.45 | 400,186 | +1.36(+9.01%) |
Nov 02, 2009 | 15.10 | 15.35 | 14.97 | 15.09 | 170,679 | +0.12(+0.80%) |
Oct 30, 2009 | 14.95 | 15.29 | 14.67 | 14.97 | 182,117 | -0.17(-1.12%) |
Oct 29, 2009 | 12.10 | 15.50 | 12.10 | 15.14 | 230,186 | +3.23(+27.12%) |
Oct 28, 2009 | 12.39 | 12.39 | 11.79 | 11.91 | 107,898 | -0.66(-5.25%) |
Oct 27, 2009 | 13.34 | 13.34 | 12.38 | 12.57 | 63,973 | -0.75(-5.63%) |
Oct 26, 2009 | 13.66 | 13.84 | 13.18 | 13.32 | 102,262 | -0.23(-1.70%) |
Oct 23, 2009 | 13.28 | 13.61 | 13.11 | 13.55 | 62,245 | +0.11(+0.82%) |
Oct 22, 2009 | 13.20 | 13.50 | 13.10 | 13.44 | 67,581 | +0.25(+1.90%) |
Oct 21, 2009 | 12.64 | 13.46 | 12.60 | 13.19 | 113,581 | +0.54(+4.27%) |
Oct 20, 2009 | 12.68 | 13.03 | 12.38 | 12.65 | 55,028 | -0.40(-3.07%) |
Oct 19, 2009 | 12.98 | 13.15 | 12.56 | 13.05 | 59,609 | +0.17(+1.32%) |
Oct 16, 2009 | 13.34 | 13.35 | 12.67 | 12.88 | 51,754 | -0.62(-4.59%) |
Oct 15, 2009 | 13.47 | 13.55 | 13.25 | 13.50 | 30,844 | -0.13(-0.95%) |
Oct 14, 2009 | 13.22 | 13.73 | 12.51 | 13.63 | 60,881 | +0.61(+4.69%) |
Oct 13, 2009 | 13.36 | 13.43 | 12.78 | 13.02 | 83,332 | -0.40(-2.98%) |
Oct 12, 2009 | 13.58 | 13.63 | 13.30 | 13.42 | 45,146 | -0.20(-1.47%) |
Oct 09, 2009 | 13.30 | 13.64 | 13.30 | 13.62 | 46,343 | +0.32(+2.41%) |
Oct 08, 2009 | 13.00 | 13.51 | 12.73 | 13.30 | 121,514 | +0.38(+2.94%) |
Oct 07, 2009 | 12.81 | 12.99 | 12.73 | 12.92 | 40,065 | +0.11(+0.86%) |
Oct 06, 2009 | 12.71 | 12.88 | 12.57 | 12.81 | 50,656 | +0.16(+1.26%) |
Oct 05, 2009 | 12.39 | 12.78 | 12.29 | 12.65 | 31,065 | +0.29(+2.35%) |
Oct 02, 2009 | 12.69 | 12.69 | 12.21 | 12.36 | 67,324 | -0.45(-3.51%) |
Oct 01, 2009 | 13.40 | 13.89 | 12.81 | 12.81 | 47,940 | -0.64(-4.76%) |
Sep 30, 2009 | 13.30 | 13.54 | 12.70 | 13.45 | 177,719 | +0.10(+0.75%) |
Sep 29, 2009 | 13.46 | 13.69 | 13.34 | 13.35 | 44,483 | -0.11(-0.82%) |
Sep 28, 2009 | 12.90 | 13.62 | 12.90 | 13.46 | 56,149 | +0.58(+4.50%) |
Sep 25, 2009 | 13.21 | 13.29 | 12.78 | 12.88 | 54,699 | -0.39(-2.94%) |
Sep 24, 2009 | 13.82 | 13.87 | 12.89 | 13.27 | 97,198 | -0.44(-3.21%) |
Sep 23, 2009 | 14.06 | 14.46 | 13.68 | 13.71 | 94,386 | -0.28(-2.00%) |
Sep 22, 2009 | 14.26 | 14.72 | 13.91 | 13.99 | 109,311 | -0.10(-0.71%) |
Sep 21, 2009 | 14.27 | 14.55 | 14.00 | 14.09 | 129,220 | -0.42(-2.89%) |
Sep 18, 2009 | 15.15 | 15.15 | 14.47 | 14.51 | 246,485 | -0.64(-4.22%) |
Sep 17, 2009 | 15.47 | 15.60 | 15.07 | 15.15 | 65,255 | -0.56(-3.56%) |
Sep 16, 2009 | 15.84 | 15.94 | 15.33 | 15.71 | 58,793 | +0.01(+0.06%) |
Sep 15, 2009 | 16.51 | 16.51 | 15.18 | 15.70 | 148,953 | -0.77(-4.68%) |
Sep 14, 2009 | 16.99 | 17.14 | 16.22 | 16.47 | 152,112 | -0.52(-3.06%) |
Sep 11, 2009 | 16.28 | 17.50 | 16.06 | 16.99 | 139,989 | +0.69(+4.23%) |
Sep 10, 2009 | 15.61 | 16.56 | 15.38 | 16.30 | 131,222 | +0.62(+3.95%) |
Sep 09, 2009 | 15.23 | 15.87 | 15.09 | 15.68 | 115,509 | +0.50(+3.29%) |
Sep 08, 2009 | 14.96 | 15.35 | 14.88 | 15.18 | 96,446 | +0.30(+2.02%) |
Sep 04, 2009 | 14.36 | 14.88 | 14.25 | 14.88 | 83,515 | +0.52(+3.62%) |
Sep 03, 2009 | 14.43 | 14.43 | 14.08 | 14.36 | 44,832 | +0.23(+1.63%) |
Sep 02, 2009 | 13.86 | 14.44 | 13.68 | 14.13 | 92,975 | +0.18(+1.29%) |