Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.28 | 15.32 | 14.39 | 15.19 | 155,486 | -0.08(-0.52%) |
Nov 27, 2009 | 15.37 | 15.67 | 15.27 | 15.27 | 74,370 | -0.92(-5.68%) |
Nov 25, 2009 | 15.67 | 16.20 | 15.55 | 16.19 | 219,735 | +0.66(+4.27%) |
Nov 24, 2009 | 15.66 | 15.69 | 15.24 | 15.53 | 83,772 | -0.14(-0.90%) |
Nov 23, 2009 | 15.38 | 15.90 | 15.35 | 15.67 | 79,089 | +0.53(+3.51%) |
Nov 20, 2009 | 15.37 | 15.64 | 14.88 | 15.14 | 87,772 | -0.32(-2.06%) |
Nov 19, 2009 | 16.04 | 16.04 | 15.33 | 15.46 | 135,097 | -0.66(-4.12%) |
Nov 18, 2009 | 16.00 | 16.19 | 15.88 | 16.12 | 71,299 | +0.05(+0.33%) |
Nov 17, 2009 | 16.18 | 16.18 | 15.86 | 16.07 | 93,759 | -0.22(-1.36%) |
Nov 16, 2009 | 15.68 | 16.76 | 15.63 | 16.29 | 173,900 | +0.79(+5.08%) |
Nov 13, 2009 | 15.21 | 15.95 | 14.82 | 15.50 | 246,958 | +0.24(+1.56%) |
Nov 12, 2009 | 15.88 | 15.88 | 14.97 | 15.26 | 228,931 | -0.69(-4.33%) |
Nov 11, 2009 | 16.28 | 16.42 | 15.48 | 15.95 | 118,286 | -0.10(-0.61%) |
Nov 10, 2009 | 16.21 | 16.42 | 15.70 | 16.05 | 504,262 | -0.18(-1.09%) |
Nov 09, 2009 | 16.11 | 16.42 | 16.01 | 16.23 | 203,354 | +0.14(+0.88%) |
Nov 06, 2009 | 15.41 | 16.11 | 15.34 | 16.09 | 183,580 | +0.50(+3.24%) |
Nov 05, 2009 | 15.14 | 15.58 | 14.94 | 15.58 | 192,671 | +0.60(+4.02%) |
Nov 04, 2009 | 15.31 | 15.37 | 14.24 | 14.98 | 595,322 | -0.19(-1.23%) |
Nov 03, 2009 | 14.63 | 15.23 | 14.50 | 15.17 | 115,432 | +0.40(+2.70%) |
Nov 02, 2009 | 14.53 | 15.13 | 14.47 | 14.77 | 145,012 | +0.24(+1.64%) |
Oct 30, 2009 | 14.63 | 14.81 | 14.27 | 14.53 | 187,626 | -0.12(-0.79%) |
Oct 29, 2009 | 14.60 | 14.78 | 13.89 | 14.64 | 226,474 | +0.14(+0.98%) |
Oct 28, 2009 | 14.89 | 15.04 | 14.41 | 14.50 | 201,196 | -0.42(-2.79%) |
Oct 27, 2009 | 15.32 | 15.58 | 14.83 | 14.92 | 130,297 | -0.31(-2.03%) |
Oct 26, 2009 | 15.68 | 16.17 | 15.22 | 15.23 | 127,941 | -0.47(-2.99%) |
Oct 23, 2009 | 16.35 | 16.41 | 15.67 | 15.70 | 204,859 | -0.65(-4.00%) |
Oct 22, 2009 | 16.01 | 16.56 | 16.01 | 16.35 | 173,852 | +0.34(+2.10%) |
Oct 21, 2009 | 16.10 | 16.72 | 16.00 | 16.01 | 171,260 | -0.10(-0.60%) |
Oct 20, 2009 | 16.01 | 16.19 | 16.01 | 16.11 | 304,340 | -0.54(-3.24%) |
Oct 19, 2009 | 16.21 | 16.71 | 16.09 | 16.65 | 83,562 | +0.56(+3.46%) |
Oct 16, 2009 | 16.19 | 16.39 | 15.98 | 16.09 | 93,437 | -0.15(-0.93%) |
Oct 15, 2009 | 15.94 | 16.39 | 15.88 | 16.24 | 120,024 | +0.25(+1.55%) |
Oct 14, 2009 | 16.40 | 16.40 | 15.87 | 16.00 | 108,605 | -0.11(-0.66%) |
Oct 13, 2009 | 15.83 | 16.12 | 15.55 | 16.10 | 78,617 | +0.31(+1.96%) |
Oct 12, 2009 | 16.37 | 16.54 | 15.70 | 15.79 | 50,264 | -0.51(-3.15%) |
Oct 09, 2009 | 15.62 | 16.48 | 15.56 | 16.31 | 105,362 | +0.69(+4.42%) |
Oct 08, 2009 | 15.59 | 15.93 | 15.47 | 15.62 | 120,074 | +0.18(+1.15%) |
Oct 07, 2009 | 15.90 | 15.90 | 15.26 | 15.44 | 83,571 | -0.46(-2.89%) |
Oct 06, 2009 | 15.74 | 16.14 | 15.45 | 15.90 | 102,368 | +0.28(+1.81%) |
Oct 05, 2009 | 15.30 | 15.70 | 15.22 | 15.62 | 97,859 | +0.33(+2.14%) |
Oct 02, 2009 | 14.95 | 15.34 | 14.69 | 15.29 | 186,277 | +0.34(+2.25%) |
Oct 01, 2009 | 16.05 | 16.09 | 14.93 | 14.95 | 173,687 | -1.12(-6.99%) |
Sep 30, 2009 | 16.34 | 17.00 | 15.83 | 16.08 | 162,758 | -0.21(-1.30%) |
Sep 29, 2009 | 16.87 | 16.98 | 16.16 | 16.29 | 103,914 | -0.58(-3.46%) |
Sep 28, 2009 | 15.70 | 16.89 | 15.63 | 16.87 | 121,351 | +1.27(+8.17%) |
Sep 25, 2009 | 16.09 | 16.09 | 15.37 | 15.60 | 80,908 | -0.50(-3.13%) |
Sep 24, 2009 | 16.55 | 16.57 | 15.88 | 16.10 | 98,786 | -0.31(-1.89%) |
Sep 23, 2009 | 16.61 | 17.03 | 16.41 | 16.41 | 129,712 | -0.12(-0.75%) |
Sep 22, 2009 | 16.58 | 16.66 | 16.27 | 16.54 | 132,003 | +0.10(+0.59%) |
Sep 21, 2009 | 16.53 | 16.68 | 16.21 | 16.44 | 95,290 | -0.28(-1.69%) |
Sep 18, 2009 | 16.35 | 16.79 | 16.19 | 16.72 | 229,770 | +0.36(+2.22%) |
Sep 17, 2009 | 16.10 | 16.52 | 15.98 | 16.36 | 91,430 | +0.44(+2.75%) |
Sep 16, 2009 | 15.78 | 16.13 | 15.70 | 15.92 | 83,738 | +0.14(+0.87%) |
Sep 15, 2009 | 15.54 | 15.78 | 15.54 | 15.78 | 81,787 | +0.26(+1.65%) |
Sep 14, 2009 | 15.48 | 15.78 | 15.46 | 15.53 | 77,856 | -0.05(-0.34%) |
Sep 11, 2009 | 15.80 | 15.80 | 15.46 | 15.58 | 57,637 | +0.01(+0.06%) |
Sep 10, 2009 | 15.63 | 15.68 | 15.40 | 15.57 | 96,302 | -0.05(-0.34%) |
Sep 09, 2009 | 15.54 | 15.91 | 15.40 | 15.63 | 100,469 | +0.11(+0.68%) |
Sep 08, 2009 | 15.72 | 15.77 | 15.23 | 15.52 | 108,266 | -0.06(-0.40%) |
Sep 04, 2009 | 15.17 | 15.70 | 14.75 | 15.58 | 220,408 | +0.40(+2.62%) |
Sep 03, 2009 | 14.81 | 15.18 | 14.74 | 15.18 | 104,809 | +0.42(+2.88%) |
Sep 02, 2009 | 14.58 | 15.05 | 14.58 | 14.76 | 153,465 | +0.16(+1.09%) |