Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.67 | 15.76 | 15.42 | 15.56 | 1,166,273 | -0.10(-0.64%) |
Nov 27, 2009 | 15.42 | 15.89 | 15.42 | 15.66 | 401,210 | -0.24(-1.52%) |
Nov 25, 2009 | 16.00 | 16.05 | 15.75 | 15.90 | 790,484 | -0.05(-0.31%) |
Nov 24, 2009 | 16.06 | 16.08 | 15.77 | 15.95 | 810,457 | -0.10(-0.62%) |
Nov 23, 2009 | 15.44 | 16.07 | 15.42 | 16.05 | 1,562,765 | +0.59(+3.83%) |
Nov 20, 2009 | 15.36 | 15.62 | 15.23 | 15.46 | 1,298,341 | +0.04(+0.27%) |
Nov 19, 2009 | 15.58 | 15.68 | 14.87 | 15.42 | 4,817,354 | -1.28(-7.64%) |
Nov 18, 2009 | 16.97 | 16.99 | 16.50 | 16.69 | 1,408,762 | -0.22(-1.28%) |
Nov 17, 2009 | 16.72 | 17.02 | 16.56 | 16.91 | 1,702,887 | +0.18(+1.10%) |
Nov 16, 2009 | 16.32 | 16.80 | 16.32 | 16.72 | 1,794,502 | +0.56(+3.45%) |
Nov 13, 2009 | 16.06 | 16.25 | 15.92 | 16.17 | 782,359 | +0.22(+1.36%) |
Nov 12, 2009 | 16.12 | 16.36 | 15.92 | 15.95 | 645,872 | -0.25(-1.54%) |
Nov 11, 2009 | 16.33 | 16.46 | 16.13 | 16.20 | 750,936 | -0.10(-0.61%) |
Nov 10, 2009 | 16.09 | 16.37 | 16.08 | 16.30 | 1,059,137 | +0.17(+1.03%) |
Nov 09, 2009 | 15.98 | 16.19 | 15.90 | 16.13 | 829,001 | +0.20(+1.26%) |
Nov 06, 2009 | 15.76 | 15.95 | 15.57 | 15.93 | 789,974 | +0.07(+0.47%) |
Nov 05, 2009 | 15.77 | 16.02 | 15.68 | 15.86 | 960,746 | +0.28(+1.82%) |
Nov 04, 2009 | 15.42 | 15.81 | 15.31 | 15.57 | 921,639 | +0.28(+1.85%) |
Nov 03, 2009 | 15.17 | 15.50 | 15.12 | 15.29 | 934,191 | +0.08(+0.55%) |
Nov 02, 2009 | 15.68 | 15.88 | 15.04 | 15.21 | 1,303,168 | -0.43(-2.72%) |
Oct 30, 2009 | 15.65 | 16.11 | 15.57 | 15.63 | 1,280,441 | -0.15(-0.95%) |
Oct 29, 2009 | 15.43 | 15.83 | 15.43 | 15.78 | 728,994 | +0.43(+2.82%) |
Oct 28, 2009 | 15.49 | 15.52 | 15.24 | 15.35 | 952,034 | -0.22(-1.39%) |
Oct 27, 2009 | 15.73 | 15.79 | 15.42 | 15.57 | 1,278,107 | -0.07(-0.43%) |
Oct 26, 2009 | 16.00 | 16.28 | 15.62 | 15.63 | 1,153,352 | -0.40(-2.49%) |
Oct 23, 2009 | 15.97 | 16.44 | 15.79 | 16.03 | 969,974 | -0.12(-0.72%) |
Oct 22, 2009 | 16.01 | 16.37 | 16.01 | 16.15 | 1,383,704 | +0.19(+1.20%) |
Oct 21, 2009 | 16.61 | 16.75 | 15.94 | 15.96 | 2,151,624 | -0.71(-4.25%) |
Oct 20, 2009 | 16.73 | 17.14 | 16.60 | 16.67 | 1,837,730 | -0.41(-2.39%) |
Oct 19, 2009 | 16.97 | 17.11 | 16.78 | 17.07 | 762,873 | +0.25(+1.49%) |
Oct 16, 2009 | 17.02 | 17.12 | 16.73 | 16.82 | 727,414 | -0.25(-1.46%) |
Oct 15, 2009 | 16.89 | 17.17 | 16.86 | 17.07 | 485,242 | +0.02(+0.15%) |
Oct 14, 2009 | 17.42 | 17.42 | 16.99 | 17.05 | 873,869 | -0.24(-1.40%) |
Oct 13, 2009 | 17.42 | 17.49 | 17.19 | 17.29 | 565,615 | -0.18(-1.00%) |
Oct 12, 2009 | 17.45 | 17.53 | 17.22 | 17.47 | 629,319 | +0.27(+1.60%) |
Oct 09, 2009 | 17.05 | 17.25 | 16.93 | 17.19 | 722,760 | +0.18(+1.03%) |
Oct 08, 2009 | 16.82 | 17.11 | 16.70 | 17.02 | 698,458 | +0.32(+1.90%) |
Oct 07, 2009 | 16.97 | 17.23 | 16.66 | 16.70 | 508,628 | -0.38(-2.24%) |
Oct 06, 2009 | 16.95 | 17.08 | 16.82 | 17.08 | 567,673 | +0.27(+1.59%) |
Oct 05, 2009 | 16.75 | 16.94 | 16.64 | 16.82 | 760,665 | +0.19(+1.15%) |
Oct 02, 2009 | 16.73 | 16.79 | 16.60 | 16.62 | 618,323 | -0.12(-0.75%) |
Oct 01, 2009 | 17.03 | 17.17 | 16.73 | 16.75 | 524,917 | -0.32(-1.90%) |
Sep 30, 2009 | 17.12 | 17.34 | 16.79 | 17.07 | 792,013 | -0.10(-0.58%) |
Sep 29, 2009 | 17.07 | 17.32 | 16.97 | 17.17 | 667,709 | +0.11(+0.63%) |
Sep 28, 2009 | 16.87 | 17.09 | 16.77 | 17.07 | 633,504 | +0.34(+2.04%) |
Sep 25, 2009 | 16.60 | 16.84 | 16.56 | 16.72 | 820,670 | +0.02(+0.10%) |
Sep 24, 2009 | 16.85 | 17.06 | 16.67 | 16.71 | 834,523 | -0.13(-0.74%) |
Sep 23, 2009 | 17.52 | 17.58 | 16.83 | 16.83 | 1,053,851 | -0.67(-3.85%) |
Sep 22, 2009 | 17.65 | 18.05 | 17.48 | 17.51 | 596,508 | -0.07(-0.38%) |
Sep 21, 2009 | 17.54 | 17.72 | 17.22 | 17.57 | 1,370,250 | -0.71(-3.87%) |
Sep 18, 2009 | 18.42 | 18.42 | 17.92 | 18.28 | 1,359,854 | -0.11(-0.59%) |
Sep 17, 2009 | 17.85 | 18.49 | 17.85 | 18.39 | 1,383,141 | +0.46(+2.57%) |
Sep 16, 2009 | 17.47 | 18.00 | 17.37 | 17.93 | 834,543 | +0.39(+2.22%) |
Sep 15, 2009 | 17.19 | 17.62 | 17.07 | 17.54 | 1,644,398 | +0.37(+2.14%) |
Sep 14, 2009 | 16.94 | 17.29 | 16.82 | 17.17 | 572,255 | +0.09(+0.54%) |
Sep 11, 2009 | 17.09 | 17.17 | 16.87 | 17.08 | 889,786 | +0.07(+0.39%) |
Sep 10, 2009 | 17.14 | 17.17 | 16.91 | 17.02 | 608,365 | -0.19(-1.11%) |
Sep 09, 2009 | 16.82 | 17.26 | 16.62 | 17.21 | 1,190,724 | +0.35(+2.08%) |
Sep 08, 2009 | 16.98 | 17.06 | 16.75 | 16.86 | 638,300 | +0.06(+0.35%) |
Sep 04, 2009 | 16.76 | 16.91 | 16.61 | 16.80 | 681,489 | -0.03(-0.20%) |
Sep 03, 2009 | 16.81 | 16.87 | 16.59 | 16.83 | 388,342 | +0.19(+1.15%) |
Sep 02, 2009 | 16.83 | 17.00 | 16.56 | 16.64 | 568,638 | -0.19(-1.14%) |