Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.23 | 14.65 | 14.23 | 14.57 | 1,112,724 | +0.27(+1.86%) |
Nov 27, 2009 | 14.18 | 14.39 | 14.05 | 14.30 | 285,352 | -0.26(-1.80%) |
Nov 25, 2009 | 14.42 | 14.61 | 14.41 | 14.56 | 1,113,673 | +0.30(+2.09%) |
Nov 24, 2009 | 14.30 | 14.38 | 14.21 | 14.27 | 1,033,172 | -0.07(-0.51%) |
Nov 23, 2009 | 14.37 | 14.51 | 14.28 | 14.34 | 793,996 | +0.16(+1.10%) |
Nov 20, 2009 | 14.19 | 14.25 | 14.07 | 14.18 | 439,161 | -0.09(-0.61%) |
Nov 19, 2009 | 14.55 | 14.55 | 14.22 | 14.27 | 1,229,435 | -0.32(-2.17%) |
Nov 18, 2009 | 14.71 | 14.82 | 14.46 | 14.59 | 813,222 | -0.24(-1.64%) |
Nov 17, 2009 | 14.59 | 14.86 | 14.55 | 14.83 | 1,307,505 | +0.12(+0.84%) |
Nov 16, 2009 | 14.62 | 14.71 | 14.53 | 14.71 | 1,107,914 | +0.17(+1.20%) |
Nov 13, 2009 | 14.52 | 14.59 | 14.46 | 14.53 | 585,172 | +0.03(+0.22%) |
Nov 12, 2009 | 14.79 | 14.80 | 14.45 | 14.50 | 799,204 | -0.29(-1.96%) |
Nov 11, 2009 | 15.07 | 15.10 | 14.77 | 14.79 | 1,177,096 | -0.11(-0.77%) |
Nov 10, 2009 | 14.84 | 15.02 | 14.79 | 14.90 | 1,264,938 | -0.08(-0.55%) |
Nov 09, 2009 | 15.14 | 15.29 | 14.96 | 14.99 | 1,191,545 | +0.18(+1.24%) |
Nov 06, 2009 | 14.57 | 14.88 | 14.57 | 14.80 | 1,528,502 | +0.03(+0.22%) |
Nov 05, 2009 | 14.72 | 14.87 | 14.55 | 14.77 | 1,589,006 | -0.09(-0.62%) |
Nov 04, 2009 | 14.77 | 15.02 | 14.67 | 14.86 | 1,824,476 | +0.23(+1.57%) |
Nov 03, 2009 | 14.57 | 14.73 | 14.34 | 14.63 | 1,329,177 | +0.06(+0.41%) |
Nov 02, 2009 | 14.48 | 14.65 | 14.34 | 14.57 | 1,432,052 | +0.03(+0.22%) |
Oct 30, 2009 | 14.23 | 14.62 | 14.15 | 14.54 | 2,934,885 | +0.14(+0.96%) |
Oct 29, 2009 | 14.23 | 14.50 | 14.21 | 14.40 | 1,023,271 | +0.27(+1.89%) |
Oct 28, 2009 | 14.57 | 14.58 | 14.12 | 14.14 | 892,342 | -0.51(-3.45%) |
Oct 27, 2009 | 14.71 | 14.76 | 14.60 | 14.64 | 1,138,298 | -0.02(-0.13%) |
Oct 26, 2009 | 15.08 | 15.19 | 14.56 | 14.66 | 802,867 | -0.37(-2.48%) |
Oct 23, 2009 | 15.01 | 15.05 | 14.96 | 15.03 | 881,777 | -0.11(-0.76%) |
Oct 22, 2009 | 14.78 | 15.22 | 14.70 | 15.15 | 1,270,732 | +0.25(+1.67%) |
Oct 21, 2009 | 15.07 | 15.18 | 14.89 | 14.90 | 702,845 | -0.17(-1.16%) |
Oct 20, 2009 | 15.09 | 15.13 | 15.04 | 15.07 | 683,239 | -0.30(-1.94%) |
Oct 19, 2009 | 15.10 | 15.39 | 14.96 | 15.37 | 1,056,114 | +0.34(+2.26%) |
Oct 16, 2009 | 15.14 | 15.16 | 14.85 | 15.03 | 553,130 | -0.15(-1.00%) |
Oct 15, 2009 | 15.36 | 15.46 | 15.15 | 15.19 | 1,040,698 | -0.31(-1.99%) |
Oct 14, 2009 | 15.72 | 15.75 | 15.41 | 15.49 | 721,325 | -0.01(-0.06%) |
Oct 13, 2009 | 15.30 | 15.52 | 15.22 | 15.50 | 1,158,123 | +0.20(+1.32%) |
Oct 12, 2009 | 15.36 | 15.55 | 15.25 | 15.30 | 523,304 | -0.19(-1.22%) |
Oct 09, 2009 | 15.67 | 15.71 | 15.42 | 15.49 | 842,165 | -0.12(-0.77%) |
Oct 08, 2009 | 15.70 | 15.73 | 15.48 | 15.61 | 1,165,961 | -0.08(-0.50%) |
Oct 07, 2009 | 15.27 | 15.70 | 15.11 | 15.69 | 1,124,319 | +0.34(+2.25%) |
Oct 06, 2009 | 15.35 | 15.54 | 15.10 | 15.34 | 1,110,707 | +0.11(+0.75%) |
Oct 05, 2009 | 15.10 | 15.37 | 14.65 | 15.23 | 1,179,821 | +0.27(+1.81%) |
Oct 02, 2009 | 14.62 | 14.98 | 14.23 | 14.96 | 1,425,455 | +0.15(+1.02%) |
Oct 01, 2009 | 15.45 | 15.45 | 14.78 | 14.80 | 949,820 | -0.62(-4.02%) |
Sep 30, 2009 | 15.48 | 15.56 | 15.30 | 15.42 | 992,468 | +0.07(+0.45%) |
Sep 29, 2009 | 15.19 | 15.42 | 15.17 | 15.36 | 1,178,730 | +0.06(+0.42%) |
Sep 28, 2009 | 15.21 | 15.63 | 15.06 | 15.29 | 818,254 | +0.06(+0.36%) |
Sep 25, 2009 | 15.11 | 15.36 | 15.03 | 15.24 | 1,041,593 | +0.06(+0.36%) |
Sep 24, 2009 | 15.53 | 15.58 | 15.08 | 15.18 | 718,148 | -0.23(-1.49%) |
Sep 23, 2009 | 16.05 | 16.05 | 15.40 | 15.41 | 1,265,741 | -0.35(-2.22%) |
Sep 22, 2009 | 15.75 | 16.18 | 15.74 | 15.76 | 1,538,971 | +0.35(+2.27%) |
Sep 21, 2009 | 15.84 | 15.84 | 15.24 | 15.41 | 1,141,332 | -0.39(-2.44%) |
Sep 18, 2009 | 16.08 | 16.26 | 15.72 | 15.80 | 3,097,774 | -0.43(-2.63%) |
Sep 17, 2009 | 16.34 | 16.39 | 16.12 | 16.22 | 2,126,805 | +0.17(+1.03%) |
Sep 16, 2009 | 16.16 | 16.27 | 15.94 | 16.06 | 1,753,334 | -0.09(-0.57%) |
Sep 15, 2009 | 15.87 | 16.27 | 15.85 | 16.15 | 2,262,003 | +0.09(+0.57%) |
Sep 14, 2009 | 15.68 | 16.49 | 15.45 | 16.06 | 4,420,165 | +0.52(+3.34%) |
Sep 11, 2009 | 15.47 | 15.62 | 15.33 | 15.54 | 891,123 | +0.05(+0.30%) |
Sep 10, 2009 | 15.22 | 15.54 | 15.13 | 15.49 | 2,426,531 | +0.10(+0.66%) |
Sep 09, 2009 | 13.99 | 15.39 | 13.96 | 15.39 | 9,215,400 | +1.19(+8.41%) |
Sep 08, 2009 | 14.38 | 14.41 | 14.13 | 14.20 | 1,130,724 | -0.28(-1.97%) |
Sep 04, 2009 | 14.30 | 14.57 | 14.22 | 14.48 | 548,231 | +0.10(+0.67%) |
Sep 03, 2009 | 14.28 | 14.40 | 14.11 | 14.39 | 968,472 | +0.24(+1.72%) |
Sep 02, 2009 | 14.28 | 14.28 | 14.14 | 14.14 | 658,077 | -0.27(-1.88%) |