Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.09 | 15.26 | 14.96 | 15.15 | 1,461,684 | +0.11(+0.71%) |
Nov 27, 2009 | 15.13 | 15.23 | 14.94 | 15.04 | 947,093 | -0.38(-2.47%) |
Nov 25, 2009 | 15.39 | 15.47 | 15.29 | 15.42 | 1,142,934 | +0.06(+0.40%) |
Nov 24, 2009 | 15.30 | 15.43 | 15.26 | 15.36 | 1,273,701 | -0.02(-0.12%) |
Nov 23, 2009 | 15.26 | 15.54 | 15.15 | 15.38 | 1,428,041 | +0.25(+1.64%) |
Nov 20, 2009 | 15.08 | 15.20 | 14.93 | 15.13 | 2,298,154 | +0.09(+0.59%) |
Nov 19, 2009 | 15.22 | 15.28 | 14.82 | 15.04 | 1,309,966 | -0.21(-1.39%) |
Nov 18, 2009 | 15.24 | 15.33 | 15.11 | 15.25 | 1,624,708 | -0.02(-0.12%) |
Nov 17, 2009 | 15.15 | 15.42 | 15.11 | 15.27 | 1,819,610 | +0.11(+0.70%) |
Nov 16, 2009 | 14.97 | 15.28 | 14.96 | 15.16 | 2,515,527 | +0.19(+1.24%) |
Nov 13, 2009 | 14.73 | 15.00 | 14.62 | 14.98 | 2,442,121 | +0.36(+2.48%) |
Nov 12, 2009 | 14.70 | 14.86 | 14.52 | 14.62 | 2,737,893 | -0.14(-0.96%) |
Nov 11, 2009 | 14.58 | 14.77 | 14.50 | 14.76 | 2,103,011 | +0.22(+1.52%) |
Nov 10, 2009 | 14.47 | 14.64 | 14.46 | 14.54 | 1,257,808 | +0.04(+0.24%) |
Nov 09, 2009 | 14.32 | 14.53 | 14.31 | 14.50 | 1,537,160 | +0.27(+1.93%) |
Nov 06, 2009 | 14.18 | 14.45 | 14.09 | 14.23 | 2,321,229 | +0.15(+1.07%) |
Nov 05, 2009 | 13.88 | 14.24 | 13.88 | 14.08 | 1,684,618 | +0.23(+1.66%) |
Nov 04, 2009 | 13.92 | 14.12 | 13.79 | 13.85 | 2,269,413 | -0.01(-0.06%) |
Nov 03, 2009 | 13.75 | 13.94 | 13.63 | 13.85 | 2,434,076 | +0.01(+0.06%) |
Nov 02, 2009 | 14.01 | 14.23 | 13.71 | 13.85 | 2,813,639 | -0.16(-1.14%) |
Oct 30, 2009 | 14.29 | 14.34 | 13.96 | 14.00 | 2,710,326 | -0.34(-2.35%) |
Oct 29, 2009 | 14.10 | 14.35 | 13.98 | 14.34 | 1,571,440 | +0.41(+2.92%) |
Oct 28, 2009 | 14.45 | 14.51 | 13.92 | 13.93 | 2,703,675 | -0.50(-3.44%) |
Oct 27, 2009 | 14.43 | 14.58 | 14.30 | 14.43 | 2,032,010 | +0.09(+0.62%) |
Oct 26, 2009 | 14.36 | 14.76 | 14.20 | 14.34 | 1,705,452 | -0.04(-0.31%) |
Oct 23, 2009 | 14.45 | 14.48 | 14.36 | 14.39 | 1,944,965 | -0.25(-1.69%) |
Oct 22, 2009 | 14.54 | 14.65 | 14.30 | 14.63 | 2,638,520 | +0.09(+0.61%) |
Oct 21, 2009 | 14.77 | 15.05 | 14.54 | 14.54 | 2,368,615 | -0.27(-1.85%) |
Oct 20, 2009 | 14.75 | 14.85 | 14.74 | 14.82 | 2,399,579 | -0.01(-0.06%) |
Oct 19, 2009 | 14.57 | 14.97 | 14.57 | 14.83 | 1,925,330 | +0.27(+1.82%) |
Oct 16, 2009 | 14.93 | 14.97 | 14.56 | 14.56 | 3,165,235 | -0.42(-2.78%) |
Oct 15, 2009 | 14.70 | 15.01 | 14.65 | 14.98 | 2,160,490 | +0.21(+1.44%) |
Oct 14, 2009 | 14.95 | 15.00 | 14.67 | 14.77 | 2,079,776 | -0.03(-0.18%) |
Oct 13, 2009 | 14.69 | 14.88 | 14.61 | 14.79 | 2,814,345 | +0.12(+0.78%) |
Oct 12, 2009 | 14.75 | 14.88 | 14.34 | 14.68 | 2,261,872 | +0.14(+0.97%) |
Oct 09, 2009 | 14.34 | 14.55 | 14.20 | 14.54 | 2,627,827 | +0.19(+1.36%) |
Oct 08, 2009 | 14.31 | 14.39 | 14.11 | 14.34 | 3,091,285 | +0.12(+0.87%) |
Oct 07, 2009 | 14.35 | 14.39 | 14.00 | 14.22 | 4,087,299 | -0.12(-0.86%) |
Oct 06, 2009 | 14.05 | 14.60 | 13.96 | 14.34 | 3,406,090 | +0.29(+2.08%) |
Oct 05, 2009 | 13.99 | 14.08 | 13.75 | 14.05 | 2,990,042 | +0.09(+0.63%) |
Oct 02, 2009 | 14.00 | 14.07 | 13.74 | 13.96 | 3,795,208 | -0.18(-1.25%) |
Oct 01, 2009 | 13.90 | 14.33 | 13.46 | 14.14 | 13,418,842 | +0.73(+5.41%) |
Sep 30, 2009 | 13.62 | 13.69 | 13.08 | 13.41 | 6,455,566 | -0.18(-1.30%) |
Sep 29, 2009 | 13.75 | 13.90 | 13.55 | 13.59 | 3,468,472 | -0.22(-1.60%) |
Sep 28, 2009 | 13.62 | 13.88 | 13.50 | 13.81 | 2,371,516 | +0.27(+1.96%) |
Sep 25, 2009 | 13.69 | 13.75 | 13.53 | 13.54 | 2,839,094 | -0.15(-1.10%) |
Sep 24, 2009 | 13.93 | 14.08 | 13.59 | 13.69 | 1,966,378 | -0.21(-1.53%) |
Sep 23, 2009 | 13.95 | 14.13 | 13.87 | 13.91 | 1,980,603 | -0.02(-0.13%) |
Sep 22, 2009 | 13.74 | 14.02 | 13.58 | 13.92 | 2,673,660 | +0.28(+2.08%) |
Sep 21, 2009 | 13.63 | 13.73 | 13.53 | 13.64 | 1,342,141 | -0.12(-0.90%) |
Sep 18, 2009 | 13.92 | 13.97 | 13.64 | 13.77 | 1,649,638 | -0.04(-0.26%) |
Sep 17, 2009 | 13.97 | 14.08 | 13.75 | 13.80 | 1,685,150 | -0.01(-0.06%) |
Sep 16, 2009 | 13.54 | 14.02 | 13.41 | 13.81 | 2,974,590 | +0.34(+2.50%) |
Sep 15, 2009 | 13.46 | 13.61 | 13.38 | 13.47 | 3,337,569 | +0.05(+0.40%) |
Sep 14, 2009 | 13.22 | 13.46 | 13.01 | 13.42 | 1,970,578 | +0.20(+1.54%) |
Sep 11, 2009 | 13.32 | 13.38 | 13.15 | 13.22 | 1,391,865 | -0.07(-0.53%) |
Sep 10, 2009 | 13.24 | 13.38 | 13.03 | 13.29 | 4,304,786 | -0.08(-0.60%) |
Sep 09, 2009 | 13.62 | 13.73 | 13.31 | 13.37 | 3,737,544 | -0.21(-1.56%) |
Sep 08, 2009 | 13.57 | 13.75 | 13.45 | 13.58 | 3,013,444 | +0.08(+0.59%) |
Sep 04, 2009 | 13.28 | 13.51 | 13.17 | 13.50 | 2,694,048 | +0.22(+1.67%) |
Sep 03, 2009 | 13.00 | 13.31 | 12.86 | 13.28 | 3,243,618 | +0.28(+2.18%) |
Sep 02, 2009 | 12.80 | 13.08 | 12.71 | 13.00 | 2,065,969 | +0.19(+1.45%) |