Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.79 | 17.86 | 17.40 | 17.79 | 942,557 | -0.02(-0.11%) |
Nov 27, 2009 | 17.65 | 18.13 | 17.37 | 17.81 | 463,517 | -0.27(-1.47%) |
Nov 25, 2009 | 18.20 | 18.27 | 18.06 | 18.08 | 662,640 | -0.07(-0.37%) |
Nov 24, 2009 | 18.14 | 18.23 | 17.76 | 18.14 | 899,478 | +0.03(+0.18%) |
Nov 23, 2009 | 17.58 | 18.21 | 17.40 | 18.11 | 1,426,977 | +0.84(+4.85%) |
Nov 20, 2009 | 17.05 | 17.46 | 16.99 | 17.27 | 749,138 | +0.12(+0.70%) |
Nov 19, 2009 | 17.74 | 17.77 | 16.94 | 17.15 | 975,977 | -0.64(-3.62%) |
Nov 18, 2009 | 17.65 | 17.85 | 17.57 | 17.80 | 807,435 | +0.20(+1.13%) |
Nov 17, 2009 | 17.59 | 17.82 | 17.27 | 17.60 | 1,538,465 | +0.23(+1.30%) |
Nov 16, 2009 | 16.87 | 17.42 | 16.85 | 17.37 | 1,289,949 | +0.58(+3.44%) |
Nov 13, 2009 | 16.70 | 16.90 | 16.40 | 16.79 | 1,893,171 | -0.13(-0.79%) |
Nov 12, 2009 | 17.04 | 17.38 | 16.81 | 16.93 | 1,432,295 | -0.56(-3.23%) |
Nov 11, 2009 | 17.62 | 18.00 | 17.38 | 17.49 | 1,844,971 | +0.07(+0.38%) |
Nov 10, 2009 | 17.23 | 17.70 | 17.11 | 17.42 | 1,656,315 | +0.31(+1.82%) |
Nov 09, 2009 | 16.84 | 17.30 | 16.72 | 17.11 | 1,339,877 | +0.50(+3.04%) |
Nov 06, 2009 | 16.46 | 16.85 | 16.42 | 16.61 | 676,321 | +0.01(+0.04%) |
Nov 05, 2009 | 16.35 | 16.65 | 16.34 | 16.60 | 1,103,012 | +0.31(+1.92%) |
Nov 04, 2009 | 16.50 | 16.72 | 16.26 | 16.29 | 1,409,290 | -0.07(-0.45%) |
Nov 03, 2009 | 15.77 | 16.39 | 15.77 | 16.36 | 1,698,200 | +0.56(+3.53%) |
Nov 02, 2009 | 15.39 | 15.81 | 15.13 | 15.80 | 1,350,369 | +0.68(+4.53%) |
Oct 30, 2009 | 15.60 | 15.87 | 15.08 | 15.12 | 1,215,561 | -0.61(-3.89%) |
Oct 29, 2009 | 15.46 | 15.74 | 14.69 | 15.73 | 2,239,503 | +0.41(+2.64%) |
Oct 28, 2009 | 15.70 | 15.70 | 15.17 | 15.33 | 1,788,066 | -0.38(-2.41%) |
Oct 27, 2009 | 15.98 | 16.20 | 15.61 | 15.70 | 1,049,891 | -0.18(-1.13%) |
Oct 26, 2009 | 15.84 | 16.19 | 15.68 | 15.88 | 1,412,298 | +0.17(+1.10%) |
Oct 23, 2009 | 15.67 | 15.77 | 15.56 | 15.71 | 904,262 | -0.21(-1.34%) |
Oct 22, 2009 | 15.66 | 15.99 | 15.42 | 15.92 | 1,023,279 | +0.25(+1.57%) |
Oct 21, 2009 | 16.32 | 16.32 | 15.40 | 15.68 | 2,194,698 | -0.37(-2.28%) |
Oct 20, 2009 | 15.27 | 16.12 | 15.27 | 16.04 | 3,035,145 | +1.47(+10.07%) |
Oct 19, 2009 | 14.34 | 14.61 | 14.34 | 14.57 | 852,669 | +0.33(+2.28%) |
Oct 16, 2009 | 14.24 | 14.44 | 14.11 | 14.25 | 654,586 | +0.06(+0.42%) |
Oct 15, 2009 | 14.02 | 14.24 | 13.85 | 14.19 | 967,486 | +0.11(+0.80%) |
Oct 14, 2009 | 14.33 | 14.36 | 13.98 | 14.08 | 436,973 | -0.01(-0.05%) |
Oct 13, 2009 | 14.22 | 14.26 | 13.98 | 14.08 | 666,307 | -0.04(-0.28%) |
Oct 12, 2009 | 14.33 | 14.51 | 14.12 | 14.12 | 887,785 | +0.00(+0.00%) |
Oct 09, 2009 | 14.02 | 14.46 | 13.92 | 14.12 | 1,139,715 | +0.70(+5.25%) |
Oct 08, 2009 | 13.41 | 13.70 | 13.29 | 13.42 | 709,093 | +0.07(+0.50%) |
Oct 07, 2009 | 13.41 | 13.58 | 13.25 | 13.35 | 1,004,301 | -0.03(-0.20%) |
Oct 06, 2009 | 13.76 | 13.76 | 13.17 | 13.38 | 1,312,350 | -0.25(-1.80%) |
Oct 05, 2009 | 13.11 | 13.70 | 12.81 | 13.62 | 1,332,678 | +0.66(+5.07%) |
Oct 02, 2009 | 12.15 | 13.23 | 12.11 | 12.97 | 1,765,749 | +0.80(+6.61%) |
Oct 01, 2009 | 12.28 | 12.33 | 12.13 | 12.16 | 774,585 | -0.15(-1.19%) |
Sep 30, 2009 | 12.26 | 12.36 | 11.96 | 12.31 | 854,391 | +0.13(+1.09%) |
Sep 29, 2009 | 12.12 | 12.30 | 11.97 | 12.18 | 392,273 | +0.09(+0.71%) |
Sep 28, 2009 | 11.90 | 12.14 | 11.79 | 12.09 | 362,619 | +0.29(+2.42%) |
Sep 25, 2009 | 11.86 | 11.97 | 11.72 | 11.80 | 273,117 | -0.05(-0.45%) |
Sep 24, 2009 | 11.96 | 12.04 | 11.80 | 11.86 | 237,533 | -0.02(-0.17%) |
Sep 23, 2009 | 11.97 | 12.08 | 11.86 | 11.88 | 383,929 | -0.09(-0.78%) |
Sep 22, 2009 | 11.98 | 12.09 | 11.88 | 11.97 | 251,074 | +0.04(+0.33%) |
Sep 21, 2009 | 12.00 | 12.06 | 11.90 | 11.93 | 307,460 | -0.15(-1.21%) |
Sep 18, 2009 | 12.00 | 12.18 | 11.82 | 12.08 | 423,705 | +0.10(+0.83%) |
Sep 17, 2009 | 12.06 | 12.26 | 11.96 | 11.98 | 317,580 | +0.01(+0.06%) |
Sep 16, 2009 | 11.96 | 12.04 | 11.91 | 11.97 | 254,569 | +0.03(+0.22%) |
Sep 15, 2009 | 11.98 | 12.02 | 11.88 | 11.94 | 217,292 | -0.04(-0.33%) |
Sep 14, 2009 | 11.75 | 11.98 | 11.75 | 11.98 | 318,720 | +0.19(+1.58%) |
Sep 11, 2009 | 11.90 | 12.01 | 11.77 | 11.80 | 332,056 | -0.11(-0.89%) |
Sep 10, 2009 | 11.89 | 11.92 | 11.76 | 11.90 | 274,794 | +0.07(+0.62%) |
Sep 09, 2009 | 11.43 | 11.84 | 11.43 | 11.83 | 347,439 | +0.34(+2.95%) |
Sep 08, 2009 | 11.39 | 11.49 | 11.36 | 11.49 | 256,865 | +0.17(+1.47%) |
Sep 04, 2009 | 11.23 | 11.33 | 11.13 | 11.33 | 316,766 | +0.13(+1.13%) |
Sep 03, 2009 | 11.23 | 11.28 | 11.09 | 11.20 | 229,753 | -0.01(-0.06%) |
Sep 02, 2009 | 11.19 | 11.29 | 11.15 | 11.21 | 330,814 | +0.02(+0.18%) |