Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.21 | 16.30 | 15.87 | 16.27 | 1,077,314 | +0.01(+0.09%) |
Nov 27, 2009 | 16.42 | 16.49 | 16.22 | 16.26 | 332,622 | -0.50(-3.00%) |
Nov 25, 2009 | 16.78 | 16.84 | 16.71 | 16.76 | 349,795 | -0.04(-0.22%) |
Nov 24, 2009 | 16.90 | 16.96 | 16.67 | 16.80 | 752,446 | -0.05(-0.31%) |
Nov 23, 2009 | 16.59 | 16.93 | 16.59 | 16.85 | 712,754 | +0.37(+2.25%) |
Nov 20, 2009 | 16.43 | 16.56 | 16.33 | 16.48 | 935,216 | +0.05(+0.32%) |
Nov 19, 2009 | 16.60 | 17.19 | 16.34 | 16.43 | 1,367,058 | -0.22(-1.33%) |
Nov 18, 2009 | 16.86 | 16.88 | 16.62 | 16.65 | 1,151,343 | -0.29(-1.70%) |
Nov 17, 2009 | 16.93 | 17.11 | 16.76 | 16.94 | 1,270,255 | -0.04(-0.22%) |
Nov 16, 2009 | 16.67 | 17.10 | 16.50 | 16.98 | 1,184,932 | +0.44(+2.64%) |
Nov 13, 2009 | 16.39 | 16.64 | 16.33 | 16.54 | 635,704 | +0.16(+0.99%) |
Nov 12, 2009 | 16.54 | 16.81 | 16.36 | 16.38 | 1,215,126 | -0.13(-0.76%) |
Nov 11, 2009 | 16.92 | 16.93 | 16.32 | 16.50 | 1,585,488 | -0.38(-2.24%) |
Nov 10, 2009 | 16.92 | 17.08 | 16.80 | 16.88 | 1,488,804 | -0.16(-0.96%) |
Nov 09, 2009 | 16.69 | 17.05 | 16.66 | 17.04 | 1,073,628 | +0.35(+2.08%) |
Nov 06, 2009 | 16.30 | 16.73 | 16.22 | 16.70 | 1,252,672 | +0.32(+1.94%) |
Nov 05, 2009 | 16.17 | 16.42 | 16.07 | 16.38 | 1,192,371 | +0.36(+2.27%) |
Nov 04, 2009 | 16.13 | 16.33 | 15.99 | 16.02 | 1,136,920 | -0.11(-0.69%) |
Nov 03, 2009 | 15.55 | 16.20 | 15.39 | 16.13 | 2,040,998 | +0.70(+4.56%) |
Nov 02, 2009 | 15.45 | 15.69 | 15.28 | 15.42 | 1,390,780 | +0.01(+0.10%) |
Oct 30, 2009 | 15.56 | 15.65 | 15.23 | 15.41 | 1,450,484 | -0.21(-1.37%) |
Oct 29, 2009 | 15.66 | 15.68 | 15.45 | 15.62 | 1,222,303 | +0.09(+0.57%) |
Oct 28, 2009 | 15.68 | 15.94 | 15.52 | 15.53 | 1,303,384 | -0.21(-1.36%) |
Oct 27, 2009 | 15.83 | 16.04 | 15.71 | 15.75 | 1,167,641 | -0.09(-0.56%) |
Oct 26, 2009 | 15.82 | 16.19 | 15.71 | 15.84 | 1,358,097 | +0.03(+0.19%) |
Oct 23, 2009 | 15.64 | 15.85 | 15.59 | 15.81 | 1,229,057 | +0.03(+0.19%) |
Oct 22, 2009 | 15.87 | 15.96 | 15.63 | 15.78 | 906,102 | -0.13(-0.84%) |
Oct 21, 2009 | 16.17 | 16.57 | 15.89 | 15.91 | 1,986,363 | -0.24(-1.51%) |
Oct 20, 2009 | 16.05 | 16.19 | 16.04 | 16.16 | 951,173 | +0.13(+0.83%) |
Oct 19, 2009 | 15.99 | 16.16 | 15.86 | 16.02 | 1,109,767 | +0.08(+0.51%) |
Oct 16, 2009 | 15.90 | 16.07 | 15.82 | 15.94 | 1,316,252 | +0.00(+0.00%) |
Oct 15, 2009 | 15.62 | 15.94 | 15.57 | 15.94 | 1,751,871 | +0.23(+1.46%) |
Oct 14, 2009 | 15.38 | 15.73 | 15.38 | 15.71 | 1,388,901 | +0.41(+2.71%) |
Oct 13, 2009 | 15.34 | 15.34 | 15.17 | 15.30 | 934,534 | -0.04(-0.29%) |
Oct 12, 2009 | 15.26 | 15.34 | 15.16 | 15.34 | 777,364 | +0.17(+1.12%) |
Oct 09, 2009 | 15.07 | 15.20 | 15.02 | 15.17 | 1,287,059 | +0.04(+0.29%) |
Oct 08, 2009 | 15.02 | 15.15 | 14.91 | 15.13 | 1,553,292 | +0.11(+0.74%) |
Oct 07, 2009 | 15.03 | 15.12 | 14.85 | 15.02 | 1,617,760 | +0.00(+0.00%) |
Oct 06, 2009 | 15.00 | 15.05 | 14.83 | 15.02 | 1,709,191 | +0.10(+0.69%) |
Oct 05, 2009 | 14.68 | 14.94 | 14.66 | 14.91 | 840,213 | +0.23(+1.56%) |
Oct 02, 2009 | 14.73 | 14.91 | 14.65 | 14.68 | 1,244,462 | -0.11(-0.75%) |
Oct 01, 2009 | 14.88 | 14.93 | 14.76 | 14.79 | 1,917,778 | -0.09(-0.60%) |
Sep 30, 2009 | 15.19 | 15.19 | 14.72 | 14.88 | 2,318,929 | -0.33(-2.14%) |
Sep 29, 2009 | 15.08 | 15.34 | 15.02 | 15.21 | 995,957 | +0.21(+1.38%) |
Sep 28, 2009 | 14.99 | 15.09 | 14.91 | 15.00 | 936,405 | +0.03(+0.20%) |
Sep 25, 2009 | 15.16 | 15.28 | 14.88 | 14.97 | 1,119,312 | -0.25(-1.65%) |
Sep 24, 2009 | 15.23 | 15.30 | 14.99 | 15.22 | 1,137,712 | +0.00(+0.00%) |
Sep 23, 2009 | 15.20 | 15.47 | 15.13 | 15.22 | 1,474,125 | +0.01(+0.05%) |
Sep 22, 2009 | 15.20 | 15.29 | 15.08 | 15.22 | 899,565 | +0.04(+0.29%) |
Sep 21, 2009 | 14.90 | 15.19 | 14.74 | 15.17 | 2,457,927 | +0.19(+1.29%) |
Sep 18, 2009 | 15.66 | 15.71 | 14.93 | 14.98 | 2,887,906 | -0.65(-4.17%) |
Sep 17, 2009 | 15.64 | 15.83 | 15.60 | 15.63 | 2,145,786 | +0.01(+0.05%) |
Sep 16, 2009 | 15.73 | 15.82 | 15.53 | 15.62 | 2,717,536 | -0.13(-0.80%) |
Sep 15, 2009 | 15.80 | 15.85 | 15.66 | 15.75 | 1,401,566 | -0.09(-0.56%) |
Sep 14, 2009 | 15.86 | 15.89 | 15.65 | 15.84 | 2,001,448 | -0.12(-0.74%) |
Sep 11, 2009 | 15.97 | 16.06 | 15.77 | 15.96 | 1,467,238 | +0.03(+0.19%) |
Sep 10, 2009 | 16.08 | 16.08 | 15.83 | 15.93 | 1,725,899 | -0.22(-1.38%) |
Sep 09, 2009 | 15.87 | 16.18 | 15.82 | 16.15 | 1,441,508 | +0.23(+1.44%) |
Sep 08, 2009 | 15.92 | 15.92 | 15.73 | 15.92 | 1,590,620 | +0.02(+0.14%) |
Sep 04, 2009 | 15.73 | 15.92 | 15.63 | 15.90 | 1,217,107 | +0.15(+0.94%) |
Sep 03, 2009 | 15.59 | 15.75 | 15.47 | 15.75 | 1,539,547 | +0.24(+1.53%) |
Sep 02, 2009 | 15.37 | 15.62 | 15.26 | 15.51 | 1,801,553 | +0.14(+0.92%) |