Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.53 | 16.62 | 16.22 | 16.47 | 348,326 | -0.08(-0.48%) |
Nov 27, 2009 | 16.18 | 16.77 | 16.11 | 16.55 | 184,984 | -0.34(-2.00%) |
Nov 25, 2009 | 16.51 | 17.06 | 16.34 | 16.89 | 584,029 | +0.51(+3.11%) |
Nov 24, 2009 | 16.73 | 16.73 | 16.31 | 16.38 | 587,551 | -0.31(-1.85%) |
Nov 23, 2009 | 16.51 | 17.34 | 16.51 | 16.69 | 874,927 | +0.41(+2.52%) |
Nov 20, 2009 | 16.28 | 16.53 | 16.11 | 16.28 | 615,199 | -0.30(-1.82%) |
Nov 19, 2009 | 17.13 | 17.13 | 16.34 | 16.58 | 1,159,975 | -0.68(-3.95%) |
Nov 18, 2009 | 17.33 | 17.38 | 17.10 | 17.26 | 1,169,131 | +0.00(+0.00%) |
Nov 17, 2009 | 17.19 | 17.38 | 16.98 | 17.26 | 678,488 | -0.10(-0.58%) |
Nov 16, 2009 | 16.87 | 17.58 | 16.78 | 17.36 | 726,267 | +0.73(+4.41%) |
Nov 13, 2009 | 16.59 | 16.75 | 16.44 | 16.63 | 358,040 | +0.09(+0.56%) |
Nov 12, 2009 | 16.53 | 16.72 | 16.24 | 16.54 | 497,699 | -0.05(-0.30%) |
Nov 11, 2009 | 16.62 | 16.62 | 16.18 | 16.59 | 490,322 | +0.20(+1.23%) |
Nov 10, 2009 | 16.29 | 16.55 | 16.15 | 16.39 | 296,541 | -0.05(-0.31%) |
Nov 09, 2009 | 15.91 | 16.44 | 15.76 | 16.44 | 474,046 | +0.74(+4.71%) |
Nov 06, 2009 | 15.40 | 15.83 | 15.40 | 15.70 | 920,665 | +0.17(+1.06%) |
Nov 05, 2009 | 15.33 | 15.61 | 15.26 | 15.53 | 1,119,998 | +0.42(+2.76%) |
Nov 04, 2009 | 15.85 | 15.88 | 15.05 | 15.11 | 969,327 | -0.47(-3.04%) |
Nov 03, 2009 | 15.44 | 15.70 | 15.25 | 15.59 | 788,065 | -0.01(-0.09%) |
Nov 02, 2009 | 15.81 | 16.04 | 15.17 | 15.60 | 998,038 | -0.15(-0.96%) |
Oct 30, 2009 | 16.92 | 16.92 | 15.40 | 15.75 | 1,466,959 | -1.16(-6.84%) |
Oct 29, 2009 | 16.59 | 17.95 | 16.59 | 16.91 | 1,860,675 | +0.64(+3.93%) |
Oct 28, 2009 | 17.25 | 17.35 | 16.26 | 16.27 | 1,063,921 | -0.97(-5.62%) |
Oct 27, 2009 | 17.25 | 17.54 | 17.08 | 17.24 | 1,169,894 | +0.00(+0.00%) |
Oct 26, 2009 | 17.23 | 17.56 | 16.55 | 17.24 | 872,956 | +0.07(+0.42%) |
Oct 23, 2009 | 17.16 | 17.26 | 16.96 | 17.17 | 1,117,360 | -0.59(-3.32%) |
Oct 22, 2009 | 17.02 | 17.89 | 16.85 | 17.76 | 890,239 | +0.77(+4.52%) |
Oct 21, 2009 | 16.75 | 17.37 | 16.72 | 16.99 | 1,267,989 | +0.14(+0.85%) |
Oct 20, 2009 | 16.67 | 16.91 | 16.65 | 16.84 | 651,722 | +0.06(+0.39%) |
Oct 19, 2009 | 16.54 | 16.83 | 16.29 | 16.78 | 272,157 | +0.23(+1.39%) |
Oct 16, 2009 | 16.17 | 16.69 | 16.05 | 16.55 | 827,371 | +0.18(+1.10%) |
Oct 15, 2009 | 16.39 | 16.40 | 16.07 | 16.37 | 553,377 | -0.19(-1.13%) |
Oct 14, 2009 | 16.26 | 16.65 | 16.10 | 16.56 | 542,545 | +0.53(+3.32%) |
Oct 13, 2009 | 16.05 | 16.13 | 15.78 | 16.03 | 420,571 | -0.09(-0.53%) |
Oct 12, 2009 | 16.26 | 16.44 | 15.92 | 16.11 | 484,686 | -0.04(-0.27%) |
Oct 09, 2009 | 16.05 | 16.26 | 15.92 | 16.16 | 300,436 | +0.10(+0.63%) |
Oct 08, 2009 | 15.82 | 16.26 | 15.82 | 16.05 | 718,507 | +0.29(+1.87%) |
Oct 07, 2009 | 15.69 | 15.81 | 15.47 | 15.76 | 530,291 | -0.03(-0.18%) |
Oct 06, 2009 | 15.85 | 16.03 | 15.48 | 15.79 | 953,675 | +0.13(+0.83%) |
Oct 05, 2009 | 15.44 | 15.72 | 15.29 | 15.66 | 654,551 | +0.33(+2.16%) |
Oct 02, 2009 | 15.42 | 15.63 | 15.05 | 15.33 | 682,166 | -0.30(-1.93%) |
Oct 01, 2009 | 16.59 | 16.59 | 15.57 | 15.63 | 814,918 | -0.97(-5.84%) |
Sep 30, 2009 | 17.09 | 17.09 | 16.33 | 16.60 | 836,676 | -0.45(-2.61%) |
Sep 29, 2009 | 17.25 | 17.47 | 17.00 | 17.05 | 643,081 | -0.20(-1.17%) |
Sep 28, 2009 | 16.65 | 17.72 | 16.53 | 17.25 | 1,285,645 | +0.73(+4.44%) |
Sep 25, 2009 | 16.30 | 16.77 | 16.19 | 16.51 | 1,337,281 | +0.22(+1.32%) |
Sep 24, 2009 | 17.01 | 17.10 | 16.10 | 16.30 | 803,931 | -0.62(-3.69%) |
Sep 23, 2009 | 16.88 | 17.38 | 16.61 | 16.92 | 953,686 | +0.14(+0.81%) |
Sep 22, 2009 | 16.76 | 16.94 | 16.35 | 16.79 | 1,132,531 | +0.19(+1.17%) |
Sep 21, 2009 | 16.32 | 16.70 | 16.03 | 16.59 | 1,002,326 | +0.07(+0.43%) |
Sep 18, 2009 | 16.89 | 16.89 | 16.13 | 16.52 | 951,187 | +0.38(+2.36%) |
Sep 17, 2009 | 16.77 | 16.83 | 16.08 | 16.14 | 1,325,011 | -0.43(-2.60%) |
Sep 16, 2009 | 15.80 | 17.24 | 15.80 | 16.57 | 2,611,441 | +0.96(+6.17%) |
Sep 15, 2009 | 15.15 | 15.74 | 14.98 | 15.61 | 824,827 | +0.47(+3.13%) |
Sep 14, 2009 | 14.64 | 15.14 | 14.26 | 15.14 | 1,047,563 | +0.32(+2.18%) |
Sep 11, 2009 | 14.75 | 14.87 | 14.50 | 14.81 | 908,857 | +0.14(+0.93%) |
Sep 10, 2009 | 14.43 | 14.70 | 14.21 | 14.68 | 600,360 | +0.19(+1.29%) |
Sep 09, 2009 | 14.22 | 14.59 | 14.03 | 14.49 | 564,151 | +0.27(+1.87%) |
Sep 08, 2009 | 13.95 | 14.36 | 13.83 | 14.22 | 846,736 | +0.37(+2.64%) |
Sep 04, 2009 | 13.76 | 13.91 | 13.52 | 13.86 | 687,882 | +0.15(+1.10%) |
Sep 03, 2009 | 13.66 | 13.82 | 13.45 | 13.71 | 520,084 | +0.13(+0.95%) |
Sep 02, 2009 | 13.53 | 13.61 | 13.15 | 13.58 | 1,143,291 | -0.11(-0.79%) |