Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.17 | 14.26 | 13.90 | 14.15 | 939,552 | -0.08(-0.56%) |
Nov 27, 2009 | 14.10 | 14.48 | 14.01 | 14.23 | 301,557 | -0.25(-1.73%) |
Nov 25, 2009 | 14.36 | 14.55 | 14.21 | 14.48 | 487,488 | +0.13(+0.91%) |
Nov 24, 2009 | 14.51 | 14.57 | 14.24 | 14.35 | 432,251 | -0.20(-1.37%) |
Nov 23, 2009 | 14.75 | 15.14 | 14.29 | 14.55 | 1,374,851 | -0.09(-0.61%) |
Nov 20, 2009 | 14.84 | 14.84 | 14.15 | 14.64 | 2,988,855 | -0.37(-2.47%) |
Nov 19, 2009 | 15.39 | 15.44 | 14.71 | 15.01 | 1,046,876 | -0.51(-3.29%) |
Nov 18, 2009 | 15.92 | 15.95 | 15.43 | 15.52 | 966,473 | -0.46(-2.88%) |
Nov 17, 2009 | 15.94 | 16.11 | 15.62 | 15.98 | 891,196 | +0.00(+0.00%) |
Nov 16, 2009 | 16.15 | 16.18 | 15.95 | 15.98 | 1,102,590 | -0.05(-0.31%) |
Nov 13, 2009 | 15.94 | 16.20 | 15.80 | 16.03 | 561,873 | +0.13(+0.82%) |
Nov 12, 2009 | 16.03 | 16.41 | 15.81 | 15.90 | 727,509 | -0.22(-1.36%) |
Nov 11, 2009 | 15.84 | 16.19 | 15.75 | 16.12 | 942,521 | +0.38(+2.41%) |
Nov 10, 2009 | 15.57 | 15.84 | 15.34 | 15.74 | 1,022,655 | +0.15(+0.96%) |
Nov 09, 2009 | 15.07 | 15.63 | 14.84 | 15.59 | 815,728 | +0.61(+4.07%) |
Nov 06, 2009 | 14.93 | 15.14 | 14.74 | 14.98 | 1,097,182 | -0.11(-0.73%) |
Nov 05, 2009 | 15.05 | 15.20 | 14.73 | 15.09 | 1,746,686 | +0.31(+2.10%) |
Nov 04, 2009 | 14.86 | 15.12 | 14.70 | 14.78 | 1,538,011 | +0.09(+0.61%) |
Nov 03, 2009 | 14.29 | 14.77 | 14.05 | 14.69 | 1,362,162 | +0.24(+1.66%) |
Nov 02, 2009 | 14.25 | 14.52 | 13.83 | 14.45 | 2,485,577 | +0.38(+2.70%) |
Oct 30, 2009 | 13.79 | 14.30 | 13.46 | 14.07 | 3,635,136 | +0.47(+3.46%) |
Oct 29, 2009 | 13.16 | 13.61 | 13.02 | 13.60 | 2,588,765 | +0.62(+4.78%) |
Oct 28, 2009 | 13.74 | 13.96 | 12.78 | 12.98 | 3,391,704 | -0.87(-6.28%) |
Oct 27, 2009 | 15.30 | 15.50 | 12.86 | 13.85 | 9,346,446 | -3.85(-21.75%) |
Oct 26, 2009 | 17.84 | 18.58 | 17.52 | 17.70 | 854,948 | -0.08(-0.45%) |
Oct 23, 2009 | 18.15 | 18.36 | 17.68 | 17.78 | 946,359 | -0.12(-0.67%) |
Oct 22, 2009 | 17.43 | 18.00 | 17.02 | 17.90 | 648,877 | +0.51(+2.93%) |
Oct 21, 2009 | 17.58 | 18.06 | 17.39 | 17.39 | 831,296 | -0.29(-1.64%) |
Oct 20, 2009 | 17.65 | 18.22 | 17.60 | 17.68 | 680,836 | -0.45(-2.48%) |
Oct 19, 2009 | 18.12 | 18.53 | 17.77 | 18.13 | 748,520 | +0.09(+0.50%) |
Oct 16, 2009 | 18.23 | 18.41 | 17.65 | 18.04 | 2,348,951 | -1.11(-5.80%) |
Oct 15, 2009 | 18.90 | 19.26 | 18.76 | 19.15 | 1,027,405 | +0.07(+0.37%) |
Oct 14, 2009 | 17.39 | 19.29 | 17.37 | 19.08 | 3,995,352 | +1.92(+11.19%) |
Oct 13, 2009 | 16.66 | 17.22 | 16.66 | 17.16 | 1,188,629 | +0.40(+2.39%) |
Oct 12, 2009 | 16.99 | 17.07 | 16.47 | 16.76 | 1,103,636 | +0.10(+0.60%) |
Oct 09, 2009 | 16.19 | 16.69 | 16.11 | 16.66 | 1,524,301 | +0.41(+2.52%) |
Oct 08, 2009 | 16.00 | 16.49 | 15.81 | 16.25 | 944,348 | +0.27(+1.69%) |
Oct 07, 2009 | 15.78 | 16.09 | 15.60 | 15.98 | 807,296 | +0.10(+0.63%) |
Oct 06, 2009 | 15.37 | 15.91 | 15.28 | 15.88 | 1,343,407 | +0.65(+4.27%) |
Oct 05, 2009 | 14.75 | 15.30 | 14.73 | 15.23 | 936,185 | +0.50(+3.39%) |
Oct 02, 2009 | 14.99 | 15.09 | 14.70 | 14.73 | 1,109,910 | -0.38(-2.51%) |
Oct 01, 2009 | 15.79 | 15.88 | 15.11 | 15.11 | 826,011 | -0.72(-4.55%) |
Sep 30, 2009 | 16.08 | 16.18 | 15.70 | 15.83 | 997,265 | -0.20(-1.25%) |
Sep 29, 2009 | 16.23 | 16.40 | 16.02 | 16.03 | 856,427 | -0.20(-1.23%) |
Sep 28, 2009 | 16.26 | 16.47 | 16.06 | 16.23 | 448,674 | +0.06(+0.37%) |
Sep 25, 2009 | 16.27 | 16.44 | 16.03 | 16.17 | 775,085 | -0.12(-0.74%) |
Sep 24, 2009 | 16.30 | 16.64 | 16.01 | 16.29 | 1,320,465 | +0.01(+0.06%) |
Sep 23, 2009 | 16.04 | 16.52 | 15.97 | 16.28 | 1,241,598 | +0.20(+1.24%) |
Sep 22, 2009 | 16.01 | 16.24 | 15.88 | 16.08 | 760,755 | +0.13(+0.82%) |
Sep 21, 2009 | 15.95 | 16.07 | 15.82 | 15.95 | 573,781 | -0.05(-0.31%) |
Sep 18, 2009 | 16.19 | 16.22 | 16.00 | 16.00 | 889,913 | -0.13(-0.81%) |
Sep 17, 2009 | 16.23 | 16.73 | 16.04 | 16.13 | 567,830 | -0.09(-0.55%) |
Sep 16, 2009 | 15.91 | 16.42 | 15.63 | 16.22 | 639,305 | +0.40(+2.53%) |
Sep 15, 2009 | 15.76 | 16.05 | 15.49 | 15.82 | 411,406 | +0.00(+0.00%) |
Sep 14, 2009 | 15.61 | 15.82 | 15.47 | 15.82 | 551,517 | -0.09(-0.57%) |
Sep 11, 2009 | 15.61 | 16.03 | 15.59 | 15.91 | 1,423,515 | +0.45(+2.91%) |
Sep 10, 2009 | 15.51 | 15.69 | 15.38 | 15.46 | 1,241,362 | -0.14(-0.90%) |
Sep 09, 2009 | 15.21 | 15.84 | 15.02 | 15.60 | 1,250,391 | +0.33(+2.16%) |
Sep 08, 2009 | 15.25 | 15.60 | 15.16 | 15.27 | 1,039,236 | +0.12(+0.79%) |
Sep 04, 2009 | 14.85 | 15.22 | 14.56 | 15.15 | 373,806 | +0.33(+2.23%) |
Sep 03, 2009 | 14.79 | 14.87 | 14.56 | 14.82 | 545,599 | +0.08(+0.54%) |
Sep 02, 2009 | 14.90 | 14.94 | 14.51 | 14.74 | 734,263 | -0.23(-1.54%) |