Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.79 | 15.11 | 14.59 | 15.04 | 2,174,464 | +0.16(+1.07%) |
Nov 27, 2009 | 14.70 | 15.03 | 14.54 | 14.88 | 389,818 | -0.19(-1.27%) |
Nov 25, 2009 | 15.05 | 15.19 | 14.88 | 15.07 | 974,024 | +0.02(+0.16%) |
Nov 24, 2009 | 15.24 | 15.24 | 14.78 | 15.05 | 1,419,954 | -0.14(-0.95%) |
Nov 23, 2009 | 15.18 | 15.51 | 15.10 | 15.19 | 971,050 | +0.18(+1.17%) |
Nov 20, 2009 | 15.19 | 15.40 | 14.83 | 15.02 | 1,391,393 | -0.23(-1.52%) |
Nov 19, 2009 | 15.60 | 15.70 | 15.18 | 15.25 | 1,259,251 | -0.50(-3.19%) |
Nov 18, 2009 | 15.68 | 15.98 | 15.55 | 15.75 | 2,186,044 | +0.62(+4.12%) |
Nov 17, 2009 | 15.17 | 15.56 | 15.09 | 15.13 | 583,417 | -0.14(-0.89%) |
Nov 16, 2009 | 14.87 | 15.31 | 14.87 | 15.26 | 981,177 | +0.50(+3.41%) |
Nov 13, 2009 | 14.71 | 14.82 | 14.54 | 14.76 | 873,814 | +0.09(+0.60%) |
Nov 12, 2009 | 15.08 | 15.18 | 14.59 | 14.67 | 960,831 | -0.36(-2.39%) |
Nov 11, 2009 | 15.17 | 15.37 | 14.75 | 15.03 | 1,058,733 | +0.01(+0.05%) |
Nov 10, 2009 | 15.01 | 15.17 | 14.91 | 15.03 | 1,172,115 | -0.04(-0.26%) |
Nov 09, 2009 | 14.76 | 15.11 | 14.75 | 15.07 | 1,348,616 | +0.39(+2.67%) |
Nov 06, 2009 | 14.56 | 14.88 | 14.46 | 14.67 | 1,026,932 | -0.03(-0.22%) |
Nov 05, 2009 | 14.55 | 14.84 | 14.39 | 14.71 | 1,335,586 | +0.32(+2.22%) |
Nov 04, 2009 | 14.42 | 14.73 | 14.35 | 14.39 | 1,584,042 | -0.10(-0.72%) |
Nov 03, 2009 | 14.22 | 14.65 | 14.22 | 14.49 | 1,734,829 | +0.19(+1.34%) |
Nov 02, 2009 | 14.57 | 14.75 | 14.07 | 14.30 | 1,764,548 | -0.22(-1.54%) |
Oct 30, 2009 | 15.19 | 15.51 | 14.51 | 14.52 | 1,782,807 | -0.71(-4.67%) |
Oct 29, 2009 | 14.88 | 15.30 | 14.86 | 15.23 | 1,601,765 | +0.45(+3.03%) |
Oct 28, 2009 | 14.97 | 15.46 | 14.76 | 14.79 | 2,395,779 | -0.26(-1.70%) |
Oct 27, 2009 | 15.71 | 15.82 | 15.03 | 15.04 | 2,714,464 | -0.09(-0.58%) |
Oct 26, 2009 | 15.29 | 15.78 | 15.07 | 15.13 | 2,339,389 | -0.05(-0.32%) |
Oct 23, 2009 | 15.20 | 15.58 | 14.90 | 15.18 | 4,585,812 | +0.69(+4.74%) |
Oct 22, 2009 | 14.43 | 14.76 | 14.43 | 14.49 | 2,710,727 | +0.21(+1.45%) |
Oct 21, 2009 | 14.88 | 15.08 | 14.23 | 14.28 | 3,079,123 | -0.88(-5.80%) |
Oct 20, 2009 | 15.03 | 15.78 | 14.95 | 15.16 | 1,934,352 | -0.62(-3.95%) |
Oct 19, 2009 | 15.40 | 15.92 | 15.27 | 15.78 | 2,667,877 | +0.49(+3.18%) |
Oct 16, 2009 | 14.68 | 15.39 | 14.67 | 15.30 | 2,793,739 | +0.51(+3.46%) |
Oct 15, 2009 | 14.44 | 14.88 | 14.44 | 14.79 | 2,167,468 | +0.14(+0.93%) |
Oct 14, 2009 | 15.07 | 15.08 | 14.59 | 14.65 | 1,786,522 | -0.20(-1.34%) |
Oct 13, 2009 | 15.03 | 15.06 | 14.71 | 14.85 | 1,456,039 | -0.19(-1.27%) |
Oct 12, 2009 | 14.89 | 15.09 | 14.55 | 15.04 | 1,783,549 | +0.60(+4.15%) |
Oct 09, 2009 | 14.39 | 14.58 | 14.25 | 14.44 | 1,147,565 | +0.00(+0.00%) |
Oct 08, 2009 | 14.27 | 14.74 | 14.27 | 14.44 | 1,623,441 | +0.23(+1.63%) |
Oct 07, 2009 | 14.29 | 14.38 | 14.08 | 14.21 | 1,059,580 | -0.16(-1.11%) |
Oct 06, 2009 | 14.55 | 14.67 | 14.22 | 14.37 | 1,345,248 | -0.04(-0.28%) |
Oct 05, 2009 | 14.24 | 14.58 | 14.22 | 14.41 | 1,508,800 | +0.22(+1.52%) |
Oct 02, 2009 | 14.18 | 14.39 | 14.02 | 14.19 | 1,463,464 | -0.06(-0.45%) |
Oct 01, 2009 | 14.86 | 14.87 | 14.24 | 14.26 | 2,068,563 | -0.54(-3.62%) |
Sep 30, 2009 | 15.34 | 15.34 | 14.74 | 14.79 | 3,453,270 | -0.86(-5.51%) |
Sep 29, 2009 | 15.26 | 15.83 | 15.26 | 15.66 | 1,631,283 | +0.34(+2.24%) |
Sep 28, 2009 | 15.18 | 15.50 | 15.14 | 15.31 | 926,033 | +0.18(+1.16%) |
Sep 25, 2009 | 15.26 | 15.46 | 15.07 | 15.14 | 1,080,748 | -0.26(-1.66%) |
Sep 24, 2009 | 15.74 | 15.90 | 15.26 | 15.39 | 1,568,899 | -0.26(-1.68%) |
Sep 23, 2009 | 16.44 | 16.52 | 15.66 | 15.66 | 1,954,855 | -0.77(-4.72%) |
Sep 22, 2009 | 16.61 | 16.73 | 16.27 | 16.43 | 1,943,488 | -0.07(-0.44%) |
Sep 21, 2009 | 16.44 | 16.78 | 16.29 | 16.50 | 1,903,530 | -0.10(-0.58%) |
Sep 18, 2009 | 15.99 | 16.71 | 15.99 | 16.60 | 2,574,055 | +0.42(+2.57%) |
Sep 17, 2009 | 15.86 | 16.27 | 15.84 | 16.18 | 2,195,950 | +0.27(+1.71%) |
Sep 16, 2009 | 15.58 | 15.94 | 15.46 | 15.91 | 2,644,786 | +0.38(+2.42%) |
Sep 15, 2009 | 15.54 | 15.78 | 15.33 | 15.54 | 1,685,265 | -0.16(-1.02%) |
Sep 14, 2009 | 15.36 | 15.72 | 15.30 | 15.70 | 1,457,599 | +0.18(+1.13%) |
Sep 11, 2009 | 15.62 | 15.71 | 15.32 | 15.52 | 1,544,290 | -0.08(-0.51%) |
Sep 10, 2009 | 15.40 | 15.63 | 15.18 | 15.60 | 1,703,733 | +0.17(+1.09%) |
Sep 09, 2009 | 15.10 | 15.50 | 14.98 | 15.43 | 2,089,128 | +0.30(+2.01%) |
Sep 08, 2009 | 15.32 | 15.37 | 15.04 | 15.13 | 941,330 | -0.06(-0.42%) |
Sep 04, 2009 | 14.69 | 15.20 | 14.68 | 15.19 | 1,690,172 | +0.46(+3.09%) |
Sep 03, 2009 | 14.55 | 14.75 | 14.28 | 14.74 | 1,562,367 | +0.30(+2.05%) |
Sep 02, 2009 | 14.50 | 14.64 | 14.37 | 14.44 | 1,316,743 | -0.03(-0.22%) |