Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.26 | 14.41 | 14.06 | 14.36 | 297,494 | +0.13(+0.91%) |
Nov 27, 2009 | 13.84 | 14.36 | 13.75 | 14.23 | 70,040 | +0.04(+0.28%) |
Nov 25, 2009 | 14.24 | 14.36 | 14.00 | 14.19 | 108,178 | -0.07(-0.49%) |
Nov 24, 2009 | 13.94 | 14.26 | 13.94 | 14.26 | 211,174 | +0.28(+2.00%) |
Nov 23, 2009 | 13.91 | 14.09 | 13.88 | 13.98 | 346,773 | +0.19(+1.38%) |
Nov 20, 2009 | 13.82 | 13.83 | 13.50 | 13.79 | 182,188 | -0.04(-0.29%) |
Nov 19, 2009 | 13.75 | 14.05 | 13.57 | 13.83 | 315,941 | -0.18(-1.28%) |
Nov 18, 2009 | 14.00 | 14.18 | 13.94 | 14.01 | 205,977 | -0.07(-0.50%) |
Nov 17, 2009 | 14.11 | 14.20 | 13.93 | 14.08 | 164,016 | -0.03(-0.21%) |
Nov 16, 2009 | 13.68 | 14.14 | 13.59 | 14.11 | 357,511 | +0.63(+4.67%) |
Nov 13, 2009 | 14.89 | 14.89 | 13.44 | 13.48 | 935,104 | -1.38(-9.29%) |
Nov 12, 2009 | 15.19 | 15.24 | 14.81 | 14.86 | 132,733 | -0.39(-2.56%) |
Nov 11, 2009 | 15.46 | 15.76 | 15.11 | 15.25 | 208,287 | -0.16(-1.04%) |
Nov 10, 2009 | 15.20 | 15.71 | 15.16 | 15.41 | 372,499 | -0.14(-0.90%) |
Nov 09, 2009 | 15.78 | 15.99 | 15.28 | 15.55 | 2,246,803 | -0.11(-0.70%) |
Nov 06, 2009 | 14.97 | 15.66 | 14.51 | 15.66 | 481,278 | +0.14(+0.90%) |
Nov 05, 2009 | 15.67 | 15.67 | 15.39 | 15.52 | 233,241 | -0.02(-0.13%) |
Nov 04, 2009 | 15.88 | 16.13 | 15.48 | 15.54 | 297,915 | -0.19(-1.21%) |
Nov 03, 2009 | 15.30 | 15.84 | 15.19 | 15.73 | 532,017 | +1.14(+7.81%) |
Nov 02, 2009 | 14.45 | 14.80 | 14.32 | 14.59 | 176,900 | +0.17(+1.18%) |
Oct 30, 2009 | 14.40 | 14.87 | 14.11 | 14.42 | 214,085 | -0.45(-3.03%) |
Oct 29, 2009 | 14.11 | 15.15 | 14.11 | 14.87 | 289,757 | +0.77(+5.46%) |
Oct 28, 2009 | 14.66 | 14.72 | 14.04 | 14.10 | 274,147 | -0.63(-4.28%) |
Oct 27, 2009 | 15.02 | 15.20 | 14.56 | 14.73 | 266,025 | -0.29(-1.93%) |
Oct 26, 2009 | 14.92 | 15.09 | 14.65 | 15.02 | 202,032 | +0.03(+0.20%) |
Oct 23, 2009 | 14.90 | 15.01 | 14.70 | 14.99 | 190,392 | -0.11(-0.73%) |
Oct 22, 2009 | 14.81 | 15.31 | 14.79 | 15.10 | 140,346 | +0.23(+1.55%) |
Oct 21, 2009 | 14.75 | 15.21 | 14.61 | 14.87 | 352,411 | +0.13(+0.88%) |
Oct 20, 2009 | 14.85 | 15.09 | 14.71 | 14.74 | 502,388 | -0.94(-5.99%) |
Oct 19, 2009 | 16.38 | 16.39 | 15.44 | 15.68 | 525,149 | -0.61(-3.74%) |
Oct 16, 2009 | 17.02 | 17.09 | 16.17 | 16.29 | 367,853 | -0.96(-5.57%) |
Oct 15, 2009 | 16.84 | 17.28 | 16.51 | 17.25 | 280,536 | -0.02(-0.12%) |
Oct 14, 2009 | 17.16 | 17.29 | 16.84 | 17.27 | 205,669 | +0.27(+1.59%) |
Oct 13, 2009 | 17.42 | 17.42 | 16.73 | 17.00 | 276,397 | -0.42(-2.41%) |
Oct 12, 2009 | 17.84 | 18.25 | 17.36 | 17.42 | 235,365 | -0.09(-0.51%) |
Oct 09, 2009 | 17.38 | 17.60 | 17.27 | 17.51 | 168,513 | +0.03(+0.17%) |
Oct 08, 2009 | 17.85 | 18.11 | 17.48 | 17.48 | 170,813 | -0.09(-0.51%) |
Oct 07, 2009 | 17.80 | 17.98 | 17.37 | 17.57 | 152,585 | -0.23(-1.29%) |
Oct 06, 2009 | 17.26 | 17.89 | 17.22 | 17.80 | 130,116 | +0.55(+3.19%) |
Oct 05, 2009 | 17.00 | 17.49 | 16.90 | 17.25 | 193,204 | +0.35(+2.07%) |
Oct 02, 2009 | 16.91 | 17.32 | 16.66 | 16.90 | 196,563 | -0.04(-0.24%) |
Oct 01, 2009 | 17.66 | 17.80 | 16.84 | 16.94 | 227,064 | -0.72(-4.08%) |
Sep 30, 2009 | 18.62 | 18.62 | 17.05 | 17.66 | 387,341 | -0.07(-0.39%) |
Sep 29, 2009 | 18.21 | 18.21 | 17.70 | 17.73 | 123,132 | -0.25(-1.40%) |
Sep 28, 2009 | 18.33 | 18.50 | 17.93 | 17.98 | 164,832 | -0.43(-2.33%) |
Sep 25, 2009 | 18.06 | 18.41 | 18.00 | 18.41 | 162,638 | +0.41(+2.28%) |
Sep 24, 2009 | 18.18 | 18.29 | 17.52 | 18.00 | 223,618 | -0.18(-0.99%) |
Sep 23, 2009 | 18.17 | 19.00 | 18.10 | 18.18 | 276,871 | -0.17(-0.93%) |
Sep 22, 2009 | 19.02 | 19.10 | 17.55 | 18.35 | 563,685 | -0.87(-4.53%) |
Sep 21, 2009 | 19.16 | 19.54 | 19.02 | 19.22 | 184,769 | +0.02(+0.10%) |
Sep 18, 2009 | 19.60 | 19.65 | 19.20 | 19.20 | 185,485 | -0.46(-2.34%) |
Sep 17, 2009 | 19.89 | 19.95 | 19.53 | 19.66 | 139,087 | -0.18(-0.91%) |
Sep 16, 2009 | 19.76 | 19.92 | 19.54 | 19.84 | 221,543 | +0.08(+0.40%) |
Sep 15, 2009 | 19.84 | 19.88 | 19.33 | 19.76 | 281,089 | +0.47(+2.44%) |
Sep 14, 2009 | 19.19 | 19.48 | 19.09 | 19.29 | 180,236 | -0.03(-0.16%) |
Sep 11, 2009 | 19.35 | 19.54 | 19.10 | 19.32 | 200,342 | -0.05(-0.26%) |
Sep 10, 2009 | 19.66 | 19.73 | 18.54 | 19.37 | 258,250 | -0.12(-0.62%) |
Sep 09, 2009 | 18.14 | 19.60 | 17.97 | 19.49 | 688,635 | +1.91(+10.86%) |
Sep 08, 2009 | 17.85 | 18.02 | 17.50 | 17.58 | 139,136 | -0.26(-1.46%) |
Sep 04, 2009 | 17.54 | 18.09 | 17.28 | 17.84 | 296,857 | +0.30(+1.71%) |
Sep 03, 2009 | 18.32 | 18.37 | 17.24 | 17.54 | 222,969 | -0.53(-2.93%) |
Sep 02, 2009 | 17.94 | 18.43 | 17.82 | 18.07 | 259,375 | +0.16(+0.89%) |