Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.97 | 17.18 | 16.92 | 16.97 | 73,698 | +0.09(+0.53%) |
Nov 27, 2009 | 16.62 | 16.97 | 16.62 | 16.88 | 28,050 | -0.00(-0.01%) |
Nov 25, 2009 | 16.65 | 16.93 | 16.55 | 16.88 | 49,871 | +0.32(+1.95%) |
Nov 24, 2009 | 16.37 | 16.67 | 16.30 | 16.56 | 105,602 | +0.13(+0.81%) |
Nov 23, 2009 | 16.25 | 16.46 | 16.20 | 16.43 | 69,417 | +0.23(+1.40%) |
Nov 20, 2009 | 15.75 | 16.20 | 15.66 | 16.20 | 66,235 | +0.31(+1.95%) |
Nov 19, 2009 | 15.96 | 16.06 | 15.85 | 15.89 | 59,273 | -0.20(-1.24%) |
Nov 18, 2009 | 16.33 | 16.36 | 16.00 | 16.09 | 72,265 | -0.27(-1.65%) |
Nov 17, 2009 | 16.33 | 16.74 | 16.33 | 16.36 | 59,961 | -0.03(-0.18%) |
Nov 16, 2009 | 16.23 | 17.34 | 16.08 | 16.39 | 52,275 | +0.29(+1.80%) |
Nov 13, 2009 | 16.10 | 16.34 | 16.05 | 16.10 | 35,131 | -0.01(-0.06%) |
Nov 12, 2009 | 16.38 | 16.50 | 16.08 | 16.11 | 39,429 | -0.35(-2.13%) |
Nov 11, 2009 | 16.33 | 16.50 | 16.31 | 16.46 | 40,824 | +0.18(+1.11%) |
Nov 10, 2009 | 16.27 | 16.42 | 16.15 | 16.28 | 32,480 | +0.06(+0.36%) |
Nov 09, 2009 | 15.98 | 16.25 | 15.89 | 16.22 | 46,473 | +0.33(+2.09%) |
Nov 06, 2009 | 15.61 | 15.89 | 15.61 | 15.89 | 35,256 | +0.16(+1.02%) |
Nov 05, 2009 | 15.59 | 15.89 | 15.50 | 15.73 | 47,710 | +0.26(+1.68%) |
Nov 04, 2009 | 15.53 | 15.87 | 15.47 | 15.47 | 60,868 | -0.02(-0.11%) |
Nov 03, 2009 | 15.49 | 15.55 | 15.35 | 15.49 | 38,209 | +0.07(+0.43%) |
Nov 02, 2009 | 15.49 | 15.52 | 15.07 | 15.42 | 95,766 | +0.11(+0.72%) |
Oct 30, 2009 | 15.30 | 15.71 | 15.30 | 15.31 | 53,864 | -0.12(-0.81%) |
Oct 29, 2009 | 14.99 | 15.45 | 14.96 | 15.44 | 71,220 | +0.62(+4.22%) |
Oct 28, 2009 | 15.52 | 15.62 | 14.70 | 14.81 | 118,300 | -0.77(-4.94%) |
Oct 27, 2009 | 15.59 | 15.62 | 15.51 | 15.58 | 48,352 | -0.02(-0.13%) |
Oct 26, 2009 | 16.02 | 16.08 | 15.44 | 15.60 | 66,594 | -0.34(-2.13%) |
Oct 23, 2009 | 16.10 | 16.10 | 15.92 | 15.94 | 41,313 | -0.18(-1.12%) |
Oct 22, 2009 | 15.95 | 16.25 | 15.81 | 16.12 | 48,632 | +0.27(+1.70%) |
Oct 21, 2009 | 15.81 | 15.97 | 15.80 | 15.85 | 59,892 | +0.00(+0.00%) |
Oct 20, 2009 | 16.01 | 16.01 | 15.84 | 15.85 | 51,534 | -0.23(-1.43%) |
Oct 19, 2009 | 16.10 | 16.22 | 16.01 | 16.08 | 57,558 | -0.07(-0.43%) |
Oct 16, 2009 | 15.84 | 16.19 | 15.84 | 16.15 | 47,536 | +0.05(+0.31%) |
Oct 15, 2009 | 15.89 | 16.27 | 15.87 | 16.10 | 61,375 | -0.01(-0.06%) |
Oct 14, 2009 | 16.29 | 16.36 | 16.11 | 16.11 | 71,360 | -0.09(-0.56%) |
Oct 13, 2009 | 16.16 | 16.24 | 15.99 | 16.20 | 53,449 | +0.13(+0.78%) |
Oct 12, 2009 | 15.98 | 16.10 | 15.82 | 16.07 | 42,687 | +0.16(+1.04%) |
Oct 09, 2009 | 15.75 | 15.96 | 15.75 | 15.91 | 46,655 | +0.02(+0.13%) |
Oct 08, 2009 | 15.51 | 15.93 | 15.47 | 15.89 | 73,008 | +0.39(+2.52%) |
Oct 07, 2009 | 15.40 | 15.51 | 15.30 | 15.50 | 59,988 | -0.01(-0.06%) |
Oct 06, 2009 | 15.51 | 15.51 | 15.31 | 15.51 | 110,496 | +0.04(+0.26%) |
Oct 05, 2009 | 15.53 | 15.66 | 15.42 | 15.47 | 76,486 | -0.14(-0.90%) |
Oct 02, 2009 | 15.62 | 15.62 | 15.18 | 15.61 | 55,631 | -0.17(-1.08%) |
Oct 01, 2009 | 16.45 | 16.45 | 15.51 | 15.78 | 79,608 | +0.08(+0.51%) |
Sep 30, 2009 | 16.01 | 16.02 | 15.67 | 15.70 | 40,106 | -0.15(-0.95%) |
Sep 29, 2009 | 16.04 | 16.07 | 15.81 | 15.85 | 56,239 | -0.13(-0.83%) |
Sep 28, 2009 | 15.60 | 16.04 | 15.60 | 15.98 | 65,341 | +0.27(+1.73%) |
Sep 25, 2009 | 15.36 | 15.76 | 15.24 | 15.71 | 75,894 | +0.29(+1.88%) |
Sep 24, 2009 | 15.72 | 15.72 | 15.39 | 15.42 | 75,669 | -0.18(-1.13%) |
Sep 23, 2009 | 15.49 | 15.82 | 15.49 | 15.60 | 67,968 | +0.15(+1.00%) |
Sep 22, 2009 | 15.50 | 15.60 | 15.38 | 15.44 | 51,227 | -0.03(-0.18%) |
Sep 21, 2009 | 15.50 | 15.56 | 15.33 | 15.47 | 46,489 | -0.18(-1.15%) |
Sep 18, 2009 | 15.75 | 15.75 | 15.56 | 15.65 | 35,640 | +0.04(+0.26%) |
Sep 17, 2009 | 15.45 | 15.65 | 15.40 | 15.61 | 66,686 | +0.26(+1.69%) |
Sep 16, 2009 | 15.25 | 15.50 | 15.25 | 15.35 | 74,187 | +0.06(+0.39%) |
Sep 15, 2009 | 15.17 | 15.46 | 15.07 | 15.29 | 92,777 | +0.20(+1.33%) |
Sep 14, 2009 | 15.10 | 15.17 | 14.89 | 15.09 | 74,393 | +0.01(+0.07%) |
Sep 11, 2009 | 14.99 | 15.47 | 14.90 | 15.08 | 85,985 | +0.09(+0.60%) |
Sep 10, 2009 | 14.66 | 14.99 | 14.66 | 14.99 | 59,167 | +0.14(+0.94%) |
Sep 09, 2009 | 14.71 | 14.94 | 14.68 | 14.85 | 41,488 | +0.12(+0.81%) |
Sep 08, 2009 | 14.48 | 14.78 | 14.48 | 14.73 | 54,629 | +0.33(+2.29%) |
Sep 04, 2009 | 14.61 | 14.66 | 14.30 | 14.40 | 30,407 | -0.07(-0.48%) |
Sep 03, 2009 | 14.36 | 14.47 | 14.24 | 14.47 | 60,439 | +0.28(+1.97%) |
Sep 02, 2009 | 14.58 | 14.61 | 14.07 | 14.19 | 66,161 | -0.43(-2.94%) |