Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.75 | 16.39 | 15.40 | 16.15 | 15,082 | +0.48(+3.07%) |
Nov 27, 2009 | 15.24 | 15.75 | 15.23 | 15.67 | 12,672 | -0.33(-2.07%) |
Nov 25, 2009 | 15.81 | 16.00 | 15.75 | 16.00 | 3,623 | +0.00(+0.00%) |
Nov 24, 2009 | 16.25 | 16.25 | 15.86 | 16.00 | 1,185 | +0.00(+0.00%) |
Nov 23, 2009 | 16.20 | 16.20 | 16.00 | 16.00 | 8,524 | -0.15(-0.93%) |
Nov 20, 2009 | 16.05 | 16.15 | 15.95 | 16.15 | 9,052 | +0.11(+0.69%) |
Nov 19, 2009 | 16.05 | 16.15 | 15.90 | 16.04 | 9,874 | +0.09(+0.56%) |
Nov 18, 2009 | 15.70 | 16.31 | 15.70 | 15.95 | 16,986 | +0.20(+1.27%) |
Nov 17, 2009 | 15.22 | 16.14 | 15.22 | 15.75 | 14,698 | -0.15(-0.94%) |
Nov 16, 2009 | 18.46 | 18.50 | 15.41 | 15.90 | 44,818 | -2.85(-15.20%) |
Nov 13, 2009 | 19.40 | 19.40 | 18.24 | 18.75 | 9,133 | -0.94(-4.76%) |
Nov 12, 2009 | 20.90 | 20.90 | 19.20 | 19.69 | 6,682 | -0.90(-4.38%) |
Nov 11, 2009 | 22.96 | 22.96 | 20.00 | 20.59 | 9,921 | -1.96(-8.69%) |
Nov 10, 2009 | 23.80 | 23.80 | 22.01 | 22.55 | 6,443 | -1.20(-5.05%) |
Nov 09, 2009 | 22.30 | 23.90 | 22.30 | 23.75 | 7,560 | +1.66(+7.51%) |
Nov 06, 2009 | 20.50 | 22.25 | 20.40 | 22.09 | 13,654 | +1.83(+9.03%) |
Nov 05, 2009 | 20.75 | 21.70 | 19.10 | 20.26 | 19,320 | -0.49(-2.36%) |
Nov 04, 2009 | 19.50 | 20.79 | 19.50 | 20.75 | 6,611 | +1.20(+6.14%) |
Nov 03, 2009 | 20.22 | 20.76 | 19.50 | 19.55 | 20,797 | -1.30(-6.24%) |
Nov 02, 2009 | 20.51 | 21.70 | 20.51 | 20.85 | 7,926 | +0.15(+0.72%) |
Oct 30, 2009 | 23.92 | 23.92 | 20.25 | 20.70 | 12,798 | -2.08(-9.13%) |
Oct 29, 2009 | 22.11 | 23.86 | 21.85 | 22.78 | 11,899 | +0.77(+3.50%) |
Oct 28, 2009 | 24.05 | 24.80 | 21.85 | 22.01 | 21,373 | -1.79(-7.52%) |
Oct 27, 2009 | 23.70 | 24.08 | 23.48 | 23.80 | 5,462 | +0.15(+0.63%) |
Oct 26, 2009 | 24.19 | 24.78 | 23.05 | 23.65 | 21,705 | -1.11(-4.48%) |
Oct 23, 2009 | 24.56 | 24.95 | 24.50 | 24.76 | 23,088 | +0.96(+4.03%) |
Oct 22, 2009 | 21.70 | 23.84 | 21.26 | 23.80 | 13,153 | +2.50(+11.74%) |
Oct 21, 2009 | 21.90 | 21.90 | 20.82 | 21.30 | 8,311 | -0.50(-2.29%) |
Oct 20, 2009 | 21.12 | 21.80 | 21.12 | 21.80 | 7,170 | +0.80(+3.81%) |
Oct 19, 2009 | 21.68 | 21.68 | 19.88 | 21.00 | 8,579 | +0.46(+2.24%) |
Oct 16, 2009 | 20.47 | 20.54 | 19.75 | 20.54 | 8,267 | +0.19(+0.93%) |
Oct 15, 2009 | 20.10 | 20.45 | 20.07 | 20.35 | 4,558 | +0.27(+1.34%) |
Oct 14, 2009 | 19.44 | 20.20 | 19.10 | 20.08 | 8,203 | +0.58(+2.98%) |
Oct 13, 2009 | 19.99 | 19.99 | 19.50 | 19.50 | 4,315 | -0.39(-1.94%) |
Oct 12, 2009 | 20.00 | 20.50 | 19.77 | 19.89 | 6,011 | -0.11(-0.57%) |
Oct 09, 2009 | 19.93 | 20.44 | 19.45 | 20.00 | 6,267 | +0.63(+3.25%) |
Oct 08, 2009 | 18.75 | 19.75 | 18.75 | 19.37 | 9,840 | +0.72(+3.87%) |
Oct 07, 2009 | 18.20 | 18.75 | 18.20 | 18.65 | 5,060 | +0.65(+3.60%) |
Oct 06, 2009 | 20.36 | 20.54 | 17.55 | 18.00 | 29,646 | -2.22(-10.97%) |
Oct 05, 2009 | 19.55 | 20.80 | 19.51 | 20.22 | 15,962 | +0.72(+3.69%) |
Oct 02, 2009 | 19.45 | 19.97 | 19.38 | 19.50 | 9,849 | +0.05(+0.26%) |
Oct 01, 2009 | 19.99 | 19.99 | 18.80 | 19.45 | 23,094 | -0.44(-2.21%) |
Sep 30, 2009 | 18.65 | 19.95 | 18.53 | 19.89 | 14,063 | +1.28(+6.88%) |
Sep 29, 2009 | 18.50 | 18.80 | 18.40 | 18.61 | 4,396 | +0.21(+1.14%) |
Sep 28, 2009 | 17.90 | 18.40 | 17.50 | 18.40 | 11,949 | +0.81(+4.60%) |
Sep 25, 2009 | 17.61 | 17.61 | 17.59 | 17.59 | 550 | -0.04(-0.23%) |
Sep 24, 2009 | 17.53 | 17.90 | 17.39 | 17.63 | 4,500 | -0.32(-1.78%) |
Sep 23, 2009 | 18.48 | 18.48 | 17.20 | 17.95 | 13,235 | -0.07(-0.39%) |
Sep 22, 2009 | 18.09 | 18.24 | 18.02 | 18.02 | 10,542 | +0.11(+0.59%) |
Sep 21, 2009 | 17.10 | 18.50 | 17.10 | 17.91 | 11,689 | +0.26(+1.49%) |
Sep 18, 2009 | 17.79 | 17.79 | 16.88 | 17.65 | 10,455 | +1.15(+6.97%) |
Sep 17, 2009 | 18.41 | 18.80 | 16.20 | 16.50 | 37,663 | -1.89(-10.28%) |
Sep 16, 2009 | 17.55 | 19.50 | 17.55 | 18.39 | 17,417 | +1.14(+6.61%) |
Sep 15, 2009 | 15.48 | 17.48 | 15.19 | 17.25 | 29,169 | +2.36(+15.82%) |
Sep 14, 2009 | 13.65 | 15.25 | 13.65 | 14.89 | 14,030 | +1.38(+10.24%) |
Sep 11, 2009 | 12.75 | 13.80 | 12.65 | 13.51 | 6,052 | +0.96(+7.65%) |
Sep 10, 2009 | 13.00 | 13.00 | 12.55 | 12.55 | 2,443 | -0.66(-5.00%) |
Sep 09, 2009 | 14.00 | 14.00 | 13.21 | 13.21 | 2,800 | -0.43(-3.15%) |
Sep 08, 2009 | 13.50 | 13.65 | 13.35 | 13.64 | 3,500 | +0.29(+2.17%) |
Sep 04, 2009 | 13.37 | 13.99 | 13.35 | 13.35 | 11,341 | +0.24(+1.83%) |
Sep 03, 2009 | 13.00 | 13.35 | 13.00 | 13.11 | 2,000 | +0.41(+3.23%) |
Sep 02, 2009 | 12.95 | 12.95 | 12.70 | 12.70 | 900 | +0.10(+0.79%) |