Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.44 | 14.57 | 14.31 | 14.50 | 7,756,060 | -0.11(-0.76%) |
Nov 27, 2009 | 14.41 | 14.70 | 14.36 | 14.61 | 2,506,729 | -0.56(-3.70%) |
Nov 25, 2009 | 15.09 | 15.18 | 15.04 | 15.17 | 4,509,785 | +0.13(+0.89%) |
Nov 24, 2009 | 15.17 | 15.17 | 14.98 | 15.04 | 7,260,652 | -0.02(-0.16%) |
Nov 23, 2009 | 15.23 | 15.29 | 14.99 | 15.06 | 5,047,080 | +0.29(+1.98%) |
Nov 20, 2009 | 14.59 | 14.81 | 14.58 | 14.77 | 4,222,280 | +0.06(+0.38%) |
Nov 19, 2009 | 14.79 | 14.80 | 14.55 | 14.71 | 4,392,762 | -0.43(-2.82%) |
Nov 18, 2009 | 15.19 | 15.25 | 15.04 | 15.14 | 4,671,257 | -0.03(-0.21%) |
Nov 17, 2009 | 15.10 | 15.18 | 14.95 | 15.17 | 5,467,773 | -0.34(-2.19%) |
Nov 16, 2009 | 15.35 | 15.67 | 15.34 | 15.51 | 6,403,838 | -0.02(-0.15%) |
Nov 13, 2009 | 15.30 | 15.57 | 15.23 | 15.53 | 6,773,348 | +0.13(+0.82%) |
Nov 12, 2009 | 15.68 | 15.73 | 15.36 | 15.41 | 6,117,651 | -0.38(-2.40%) |
Nov 11, 2009 | 15.92 | 16.05 | 15.71 | 15.79 | 4,943,986 | -0.04(-0.25%) |
Nov 10, 2009 | 15.60 | 15.83 | 15.56 | 15.82 | 6,071,294 | +0.09(+0.60%) |
Nov 09, 2009 | 15.64 | 15.81 | 15.64 | 15.73 | 3,726,919 | +0.32(+2.05%) |
Nov 06, 2009 | 15.24 | 15.54 | 15.19 | 15.41 | 3,113,804 | +0.15(+0.98%) |
Nov 05, 2009 | 15.15 | 15.34 | 15.08 | 15.26 | 2,679,622 | +0.32(+2.17%) |
Nov 04, 2009 | 15.05 | 15.22 | 14.93 | 14.94 | 4,931,107 | +0.09(+0.64%) |
Nov 03, 2009 | 14.81 | 14.85 | 14.50 | 14.85 | 5,248,723 | +0.04(+0.27%) |
Nov 02, 2009 | 14.86 | 15.17 | 14.54 | 14.81 | 8,161,101 | +0.17(+1.19%) |
Oct 30, 2009 | 15.13 | 15.17 | 14.45 | 14.63 | 11,323,291 | -0.81(-5.27%) |
Oct 29, 2009 | 15.30 | 15.54 | 15.10 | 15.45 | 12,452,048 | +0.02(+0.15%) |
Oct 28, 2009 | 15.82 | 15.95 | 15.34 | 15.42 | 7,235,607 | -0.81(-5.01%) |
Oct 27, 2009 | 16.41 | 16.43 | 16.09 | 16.24 | 3,377,464 | -0.12(-0.72%) |
Oct 26, 2009 | 16.75 | 16.94 | 16.27 | 16.35 | 4,459,939 | -0.53(-3.13%) |
Oct 23, 2009 | 16.94 | 16.97 | 16.78 | 16.88 | 4,617,314 | -0.19(-1.11%) |
Oct 22, 2009 | 16.68 | 17.14 | 16.57 | 17.07 | 5,177,296 | +0.36(+2.13%) |
Oct 21, 2009 | 16.77 | 17.11 | 16.72 | 16.72 | 2,829,622 | -0.13(-0.75%) |
Oct 20, 2009 | 16.74 | 16.89 | 16.72 | 16.84 | 2,731,014 | -0.14(-0.84%) |
Oct 19, 2009 | 16.82 | 17.06 | 16.79 | 16.99 | 2,541,467 | +0.06(+0.37%) |
Oct 16, 2009 | 16.94 | 16.98 | 16.74 | 16.92 | 3,037,632 | -0.37(-2.15%) |
Oct 15, 2009 | 17.31 | 17.38 | 17.16 | 17.29 | 3,232,254 | +0.09(+0.55%) |
Oct 14, 2009 | 17.21 | 17.24 | 17.05 | 17.20 | 6,106,184 | +0.68(+4.11%) |
Oct 13, 2009 | 16.67 | 16.69 | 16.39 | 16.52 | 2,504,251 | -0.11(-0.67%) |
Oct 12, 2009 | 16.84 | 16.90 | 16.57 | 16.63 | 3,151,600 | +0.27(+1.64%) |
Oct 09, 2009 | 16.31 | 16.46 | 16.25 | 16.36 | 2,510,021 | +0.08(+0.49%) |
Oct 08, 2009 | 16.21 | 16.48 | 16.08 | 16.28 | 4,067,933 | +0.67(+4.30%) |
Oct 07, 2009 | 15.63 | 15.71 | 15.45 | 15.61 | 3,186,447 | -0.21(-1.30%) |
Oct 06, 2009 | 15.67 | 16.01 | 15.67 | 15.82 | 3,838,472 | +0.31(+1.99%) |
Oct 05, 2009 | 15.36 | 15.54 | 15.30 | 15.51 | 2,262,066 | +0.17(+1.13%) |
Oct 02, 2009 | 15.11 | 15.38 | 15.10 | 15.34 | 4,269,052 | -0.03(-0.21%) |
Oct 01, 2009 | 15.67 | 15.71 | 15.35 | 15.37 | 3,166,985 | -0.46(-2.89%) |
Sep 30, 2009 | 15.91 | 16.05 | 15.58 | 15.82 | 4,104,244 | -0.05(-0.30%) |
Sep 29, 2009 | 15.86 | 15.99 | 15.76 | 15.87 | 2,510,785 | -0.20(-1.22%) |
Sep 28, 2009 | 15.78 | 16.09 | 15.75 | 16.07 | 2,118,663 | +0.20(+1.24%) |
Sep 25, 2009 | 15.84 | 15.99 | 15.67 | 15.87 | 6,385,637 | -0.31(-1.90%) |
Sep 24, 2009 | 16.57 | 16.59 | 16.03 | 16.18 | 3,750,249 | -0.29(-1.77%) |
Sep 23, 2009 | 16.52 | 16.81 | 16.43 | 16.47 | 5,067,981 | -0.04(-0.24%) |
Sep 22, 2009 | 16.54 | 16.54 | 16.39 | 16.51 | 3,853,287 | +0.42(+2.60%) |
Sep 21, 2009 | 15.94 | 16.11 | 15.86 | 16.09 | 3,150,077 | -0.08(-0.49%) |
Sep 18, 2009 | 16.09 | 16.24 | 16.01 | 16.17 | 3,227,020 | +0.12(+0.74%) |
Sep 17, 2009 | 16.08 | 16.28 | 15.94 | 16.05 | 5,721,559 | -0.36(-2.18%) |
Sep 16, 2009 | 16.42 | 16.61 | 16.33 | 16.41 | 3,812,560 | +0.14(+0.84%) |
Sep 15, 2009 | 16.14 | 16.33 | 16.02 | 16.27 | 3,791,635 | +0.07(+0.44%) |
Sep 14, 2009 | 15.99 | 16.22 | 15.97 | 16.20 | 2,861,173 | -0.02(-0.10%) |
Sep 11, 2009 | 16.28 | 16.33 | 16.03 | 16.22 | 5,085,015 | -0.21(-1.25%) |
Sep 10, 2009 | 16.36 | 16.46 | 16.14 | 16.42 | 5,793,188 | +0.54(+3.38%) |
Sep 09, 2009 | 15.96 | 16.11 | 15.79 | 15.89 | 9,477,100 | +0.58(+3.76%) |
Sep 08, 2009 | 15.37 | 15.43 | 15.22 | 15.31 | 3,914,343 | +0.32(+2.16%) |
Sep 04, 2009 | 14.74 | 15.02 | 14.65 | 14.99 | 2,696,808 | +0.14(+0.96%) |
Sep 03, 2009 | 14.87 | 14.88 | 14.70 | 14.85 | 4,338,948 | +0.21(+1.46%) |
Sep 02, 2009 | 14.42 | 14.68 | 14.39 | 14.63 | 4,916,326 | +0.13(+0.87%) |