Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.84 | 14.89 | 14.44 | 14.51 | 3,570,515 | -0.39(-2.64%) |
Nov 27, 2009 | 14.71 | 15.15 | 14.36 | 14.90 | 1,592,341 | -0.27(-1.79%) |
Nov 25, 2009 | 15.24 | 15.42 | 15.09 | 15.17 | 3,515,768 | -0.21(-1.35%) |
Nov 24, 2009 | 15.54 | 15.59 | 15.09 | 15.38 | 4,592,434 | -0.20(-1.28%) |
Nov 23, 2009 | 15.87 | 15.92 | 15.54 | 15.58 | 4,165,606 | +0.01(+0.05%) |
Nov 20, 2009 | 15.59 | 16.01 | 15.33 | 15.57 | 3,954,309 | -0.19(-1.22%) |
Nov 19, 2009 | 15.54 | 15.84 | 14.92 | 15.77 | 9,957,911 | +0.75(+4.99%) |
Nov 18, 2009 | 14.92 | 15.07 | 14.69 | 15.02 | 5,000,819 | +0.09(+0.62%) |
Nov 17, 2009 | 14.94 | 15.07 | 14.49 | 14.92 | 3,974,441 | -0.02(-0.14%) |
Nov 16, 2009 | 14.24 | 15.05 | 14.22 | 14.94 | 4,187,514 | +0.90(+6.41%) |
Nov 13, 2009 | 13.83 | 14.17 | 13.74 | 14.04 | 1,649,511 | +0.09(+0.67%) |
Nov 12, 2009 | 14.42 | 14.55 | 13.91 | 13.95 | 1,494,655 | -0.43(-2.98%) |
Nov 11, 2009 | 14.54 | 14.70 | 14.21 | 14.38 | 1,407,108 | +0.03(+0.20%) |
Nov 10, 2009 | 14.23 | 14.52 | 14.17 | 14.35 | 2,013,949 | +0.06(+0.45%) |
Nov 09, 2009 | 13.87 | 14.29 | 13.86 | 14.29 | 2,220,091 | +0.55(+4.00%) |
Nov 06, 2009 | 13.59 | 13.88 | 13.39 | 13.74 | 2,499,108 | +0.16(+1.21%) |
Nov 05, 2009 | 13.69 | 13.98 | 13.56 | 13.57 | 2,566,395 | +0.01(+0.05%) |
Nov 04, 2009 | 13.80 | 13.85 | 13.52 | 13.57 | 1,904,625 | -0.11(-0.78%) |
Nov 03, 2009 | 13.38 | 13.74 | 13.32 | 13.67 | 2,672,845 | +0.14(+1.06%) |
Nov 02, 2009 | 13.45 | 13.73 | 13.20 | 13.53 | 2,343,654 | +0.12(+0.91%) |
Oct 30, 2009 | 13.80 | 13.92 | 13.30 | 13.41 | 2,885,606 | -0.44(-3.20%) |
Oct 29, 2009 | 13.33 | 13.90 | 13.33 | 13.85 | 2,593,873 | +0.66(+4.98%) |
Oct 28, 2009 | 13.89 | 13.99 | 13.15 | 13.20 | 4,388,936 | -0.78(-5.57%) |
Oct 27, 2009 | 14.59 | 14.59 | 13.96 | 13.97 | 2,167,496 | -0.52(-3.60%) |
Oct 26, 2009 | 14.55 | 15.05 | 14.45 | 14.49 | 2,596,208 | -0.12(-0.83%) |
Oct 23, 2009 | 14.76 | 14.77 | 14.57 | 14.62 | 2,846,311 | -0.54(-3.58%) |
Oct 22, 2009 | 14.59 | 15.24 | 14.59 | 15.16 | 3,469,674 | +0.55(+3.76%) |
Oct 21, 2009 | 14.87 | 15.20 | 14.60 | 14.61 | 3,982,252 | -0.29(-1.92%) |
Oct 20, 2009 | 15.01 | 15.07 | 14.87 | 14.89 | 2,772,091 | -0.49(-3.16%) |
Oct 19, 2009 | 15.42 | 15.63 | 15.28 | 15.38 | 1,695,658 | +0.02(+0.14%) |
Oct 16, 2009 | 15.34 | 15.52 | 15.17 | 15.36 | 4,102,722 | -0.53(-3.33%) |
Oct 15, 2009 | 15.59 | 15.89 | 15.57 | 15.89 | 2,356,094 | +0.13(+0.82%) |
Oct 14, 2009 | 15.78 | 15.79 | 15.47 | 15.76 | 3,032,454 | +0.28(+1.80%) |
Oct 13, 2009 | 15.03 | 15.52 | 15.03 | 15.48 | 3,936,166 | +0.44(+2.89%) |
Oct 12, 2009 | 15.30 | 15.42 | 14.98 | 15.04 | 1,697,819 | -0.06(-0.38%) |
Oct 09, 2009 | 14.68 | 15.14 | 14.57 | 15.10 | 2,611,925 | +0.35(+2.37%) |
Oct 08, 2009 | 14.75 | 15.14 | 14.61 | 14.75 | 2,983,069 | +0.07(+0.49%) |
Oct 07, 2009 | 14.83 | 14.87 | 14.56 | 14.68 | 3,069,721 | -0.23(-1.53%) |
Oct 06, 2009 | 14.95 | 15.19 | 14.73 | 14.91 | 4,762,612 | -0.03(-0.19%) |
Oct 05, 2009 | 14.34 | 14.99 | 14.27 | 14.94 | 3,915,283 | +0.71(+5.02%) |
Oct 02, 2009 | 14.09 | 14.42 | 14.02 | 14.22 | 3,749,408 | -0.13(-0.90%) |
Oct 01, 2009 | 14.37 | 14.92 | 14.12 | 14.35 | 7,569,239 | -0.09(-0.64%) |
Sep 30, 2009 | 14.44 | 14.71 | 14.03 | 14.44 | 5,708,370 | +0.01(+0.05%) |
Sep 29, 2009 | 13.89 | 14.67 | 13.89 | 14.44 | 5,799,528 | +0.77(+5.64%) |
Sep 28, 2009 | 13.21 | 13.92 | 13.16 | 13.67 | 2,732,635 | +0.61(+4.71%) |
Sep 25, 2009 | 13.27 | 13.33 | 12.92 | 13.05 | 2,478,615 | -0.31(-2.35%) |
Sep 24, 2009 | 13.54 | 13.54 | 13.08 | 13.37 | 3,719,803 | +0.04(+0.27%) |
Sep 23, 2009 | 13.59 | 13.79 | 13.29 | 13.33 | 2,392,163 | -0.26(-1.89%) |
Sep 22, 2009 | 13.70 | 13.87 | 13.51 | 13.59 | 2,371,072 | +0.02(+0.16%) |
Sep 21, 2009 | 13.69 | 13.70 | 13.20 | 13.57 | 4,725,264 | -0.26(-1.86%) |
Sep 18, 2009 | 13.92 | 14.04 | 13.82 | 13.82 | 4,895,943 | -0.02(-0.15%) |
Sep 17, 2009 | 14.02 | 14.24 | 13.74 | 13.84 | 4,307,754 | -0.14(-1.02%) |
Sep 16, 2009 | 13.91 | 14.14 | 13.89 | 13.99 | 2,853,659 | +0.06(+0.41%) |
Sep 15, 2009 | 13.78 | 14.17 | 13.65 | 13.93 | 3,711,829 | +0.11(+0.77%) |
Sep 14, 2009 | 13.47 | 13.82 | 13.30 | 13.82 | 2,159,617 | +0.27(+2.00%) |
Sep 11, 2009 | 13.77 | 13.80 | 13.43 | 13.55 | 1,753,870 | -0.14(-0.99%) |
Sep 10, 2009 | 13.52 | 13.92 | 13.50 | 13.69 | 2,751,827 | +0.12(+0.89%) |
Sep 09, 2009 | 13.71 | 13.72 | 13.48 | 13.57 | 3,553,405 | -0.10(-0.73%) |
Sep 08, 2009 | 13.64 | 13.74 | 13.41 | 13.67 | 2,914,829 | +0.20(+1.48%) |
Sep 04, 2009 | 13.42 | 13.57 | 13.21 | 13.47 | 3,194,741 | +0.04(+0.32%) |
Sep 03, 2009 | 13.20 | 13.44 | 12.98 | 13.42 | 2,996,066 | +0.34(+2.56%) |
Sep 02, 2009 | 13.11 | 13.30 | 12.93 | 13.09 | 5,075,255 | -0.11(-0.87%) |