Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.65 | 13.68 | 13.20 | 13.56 | 297,897 | -0.07(-0.54%) |
Nov 27, 2009 | 13.63 | 13.89 | 13.59 | 13.63 | 90,461 | -0.41(-2.93%) |
Nov 25, 2009 | 14.13 | 14.25 | 13.99 | 14.04 | 122,552 | -0.03(-0.21%) |
Nov 24, 2009 | 14.15 | 14.22 | 13.87 | 14.07 | 126,851 | -0.15(-1.09%) |
Nov 23, 2009 | 14.03 | 14.39 | 14.03 | 14.22 | 175,496 | +0.40(+2.87%) |
Nov 20, 2009 | 13.92 | 13.95 | 13.75 | 13.83 | 129,648 | -0.16(-1.16%) |
Nov 19, 2009 | 14.23 | 14.28 | 13.84 | 13.99 | 150,620 | -0.36(-2.51%) |
Nov 18, 2009 | 14.48 | 14.65 | 14.25 | 14.35 | 125,951 | -0.20(-1.37%) |
Nov 17, 2009 | 14.34 | 14.64 | 14.30 | 14.55 | 137,725 | +0.12(+0.82%) |
Nov 16, 2009 | 14.34 | 14.56 | 14.31 | 14.43 | 243,243 | +0.18(+1.24%) |
Nov 13, 2009 | 14.00 | 14.34 | 13.86 | 14.25 | 183,231 | +0.28(+2.00%) |
Nov 12, 2009 | 14.23 | 14.34 | 13.95 | 13.97 | 156,719 | -0.32(-2.26%) |
Nov 11, 2009 | 14.42 | 14.43 | 14.14 | 14.30 | 133,974 | +0.02(+0.15%) |
Nov 10, 2009 | 14.14 | 14.36 | 14.11 | 14.28 | 199,145 | +0.10(+0.73%) |
Nov 09, 2009 | 14.03 | 14.17 | 13.95 | 14.17 | 136,685 | +0.26(+1.90%) |
Nov 06, 2009 | 13.72 | 13.97 | 13.72 | 13.91 | 125,496 | +0.04(+0.27%) |
Nov 05, 2009 | 13.63 | 13.90 | 13.60 | 13.87 | 150,030 | +0.38(+2.78%) |
Nov 04, 2009 | 13.89 | 13.95 | 13.50 | 13.50 | 311,913 | -0.31(-2.24%) |
Nov 03, 2009 | 13.54 | 13.82 | 13.47 | 13.81 | 222,566 | +0.15(+1.08%) |
Nov 02, 2009 | 13.85 | 13.86 | 13.40 | 13.66 | 235,193 | -0.15(-1.12%) |
Oct 30, 2009 | 14.11 | 14.11 | 13.73 | 13.81 | 415,344 | -0.36(-2.54%) |
Oct 29, 2009 | 14.13 | 14.20 | 13.88 | 14.17 | 169,973 | +0.21(+1.53%) |
Oct 28, 2009 | 14.27 | 14.45 | 13.93 | 13.96 | 237,206 | -0.32(-2.27%) |
Oct 27, 2009 | 14.29 | 14.42 | 14.08 | 14.28 | 223,659 | +0.07(+0.47%) |
Oct 26, 2009 | 14.31 | 14.53 | 13.92 | 14.22 | 255,433 | -0.11(-0.77%) |
Oct 23, 2009 | 14.38 | 14.45 | 14.31 | 14.33 | 201,805 | -0.23(-1.57%) |
Oct 22, 2009 | 14.53 | 14.66 | 14.18 | 14.56 | 314,141 | -0.01(-0.05%) |
Oct 21, 2009 | 14.92 | 15.26 | 14.52 | 14.56 | 350,056 | -0.43(-2.89%) |
Oct 20, 2009 | 14.98 | 15.09 | 14.97 | 15.00 | 195,837 | -0.23(-1.50%) |
Oct 19, 2009 | 15.00 | 15.33 | 14.89 | 15.23 | 165,010 | +0.32(+2.12%) |
Oct 16, 2009 | 14.98 | 15.00 | 14.54 | 14.91 | 206,747 | -0.15(-1.03%) |
Oct 15, 2009 | 14.84 | 15.12 | 14.79 | 15.06 | 190,354 | +0.16(+1.09%) |
Oct 14, 2009 | 14.89 | 14.99 | 14.74 | 14.90 | 197,453 | +0.14(+0.95%) |
Oct 13, 2009 | 15.14 | 15.14 | 14.65 | 14.76 | 166,739 | -0.44(-2.90%) |
Oct 12, 2009 | 15.27 | 15.31 | 15.09 | 15.20 | 84,500 | +0.05(+0.34%) |
Oct 09, 2009 | 14.91 | 15.20 | 14.89 | 15.15 | 145,205 | +0.24(+1.58%) |
Oct 08, 2009 | 14.77 | 15.11 | 14.75 | 14.92 | 224,773 | +0.21(+1.45%) |
Oct 07, 2009 | 14.66 | 14.86 | 14.64 | 14.70 | 108,989 | -0.04(-0.25%) |
Oct 06, 2009 | 14.52 | 14.84 | 14.42 | 14.74 | 254,164 | +0.26(+1.83%) |
Oct 05, 2009 | 14.85 | 14.85 | 14.45 | 14.47 | 267,125 | -0.37(-2.48%) |
Oct 02, 2009 | 14.75 | 14.96 | 14.75 | 14.84 | 118,717 | -0.01(-0.10%) |
Oct 01, 2009 | 15.38 | 15.45 | 14.81 | 14.86 | 218,422 | -0.62(-3.99%) |
Sep 30, 2009 | 15.65 | 15.72 | 15.17 | 15.48 | 374,169 | -0.21(-1.36%) |
Sep 29, 2009 | 15.53 | 15.86 | 15.37 | 15.69 | 228,104 | +0.43(+2.79%) |
Sep 28, 2009 | 14.93 | 15.70 | 14.93 | 15.26 | 450,930 | +0.36(+2.42%) |
Sep 25, 2009 | 14.80 | 15.04 | 14.77 | 14.90 | 171,874 | -0.02(-0.15%) |
Sep 24, 2009 | 15.02 | 15.16 | 14.54 | 14.92 | 260,300 | -0.08(-0.54%) |
Sep 23, 2009 | 15.21 | 15.39 | 14.94 | 15.00 | 245,436 | -0.23(-1.50%) |
Sep 22, 2009 | 15.48 | 15.48 | 15.17 | 15.23 | 211,717 | -0.12(-0.81%) |
Sep 21, 2009 | 15.54 | 15.62 | 15.29 | 15.36 | 328,063 | -0.37(-2.34%) |
Sep 18, 2009 | 15.42 | 15.77 | 15.24 | 15.73 | 584,129 | +0.31(+2.00%) |
Sep 17, 2009 | 15.45 | 15.55 | 15.31 | 15.42 | 152,573 | +0.23(+1.50%) |
Sep 16, 2009 | 15.10 | 15.44 | 15.04 | 15.19 | 116,731 | +0.09(+0.58%) |
Sep 15, 2009 | 15.18 | 15.23 | 14.94 | 15.10 | 228,253 | -0.06(-0.39%) |
Sep 14, 2009 | 15.03 | 15.21 | 14.93 | 15.16 | 154,641 | +0.07(+0.49%) |
Sep 11, 2009 | 15.12 | 15.30 | 14.97 | 15.09 | 178,491 | +0.07(+0.49%) |
Sep 10, 2009 | 14.86 | 15.05 | 14.85 | 15.01 | 157,652 | +0.09(+0.59%) |
Sep 09, 2009 | 14.98 | 15.06 | 14.76 | 14.92 | 272,327 | -0.02(-0.15%) |
Sep 08, 2009 | 14.95 | 15.34 | 14.76 | 14.95 | 529,483 | +0.15(+1.04%) |
Sep 04, 2009 | 15.49 | 15.49 | 14.61 | 14.79 | 624,095 | -0.62(-4.01%) |
Sep 03, 2009 | 15.70 | 16.08 | 14.41 | 15.41 | 881,101 | -0.75(-4.64%) |
Sep 02, 2009 | 16.33 | 16.44 | 16.03 | 16.16 | 244,711 | -0.21(-1.30%) |