Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.24 | 13.64 | 12.88 | 13.54 | 47,093 | +0.26(+1.98%) |
Nov 27, 2009 | 13.09 | 13.49 | 12.95 | 13.28 | 19,629 | -0.26(-1.89%) |
Nov 25, 2009 | 13.68 | 13.76 | 13.21 | 13.53 | 30,792 | -0.08(-0.59%) |
Nov 24, 2009 | 13.86 | 13.86 | 13.44 | 13.61 | 43,106 | -0.24(-1.74%) |
Nov 23, 2009 | 14.03 | 14.50 | 13.60 | 13.85 | 48,217 | +0.02(+0.16%) |
Nov 20, 2009 | 13.58 | 13.99 | 13.57 | 13.83 | 25,108 | +0.18(+1.28%) |
Nov 19, 2009 | 13.72 | 13.73 | 13.08 | 13.65 | 41,883 | -0.16(-1.16%) |
Nov 18, 2009 | 13.76 | 13.89 | 13.65 | 13.82 | 11,361 | +0.08(+0.58%) |
Nov 17, 2009 | 14.06 | 14.06 | 13.65 | 13.74 | 15,042 | -0.43(-3.04%) |
Nov 16, 2009 | 13.81 | 14.17 | 13.54 | 14.17 | 30,781 | +0.47(+3.41%) |
Nov 13, 2009 | 13.91 | 13.91 | 13.47 | 13.70 | 24,793 | -0.05(-0.37%) |
Nov 12, 2009 | 14.37 | 14.37 | 13.71 | 13.75 | 18,566 | -0.61(-4.27%) |
Nov 11, 2009 | 14.47 | 14.82 | 14.33 | 14.36 | 27,260 | +0.04(+0.25%) |
Nov 10, 2009 | 14.57 | 14.63 | 13.92 | 14.33 | 40,695 | -0.27(-1.85%) |
Nov 09, 2009 | 14.69 | 14.90 | 14.46 | 14.60 | 43,443 | +0.01(+0.05%) |
Nov 06, 2009 | 14.92 | 15.00 | 14.34 | 14.59 | 69,411 | -0.41(-2.73%) |
Nov 05, 2009 | 14.65 | 15.11 | 14.47 | 15.00 | 33,319 | +0.55(+3.84%) |
Nov 04, 2009 | 14.81 | 15.02 | 14.36 | 14.44 | 30,421 | -0.33(-2.22%) |
Nov 03, 2009 | 14.60 | 14.84 | 14.46 | 14.77 | 52,407 | +0.08(+0.55%) |
Nov 02, 2009 | 14.86 | 15.01 | 14.49 | 14.69 | 71,145 | -0.12(-0.84%) |
Oct 30, 2009 | 15.40 | 15.42 | 14.63 | 14.82 | 71,524 | -0.68(-4.38%) |
Oct 29, 2009 | 15.24 | 15.51 | 15.20 | 15.49 | 24,937 | +0.33(+2.17%) |
Oct 28, 2009 | 15.25 | 15.44 | 14.98 | 15.17 | 31,961 | -0.19(-1.24%) |
Oct 27, 2009 | 15.38 | 15.55 | 15.33 | 15.36 | 7,366 | +0.08(+0.53%) |
Oct 26, 2009 | 15.36 | 15.36 | 15.23 | 15.28 | 17,186 | -0.02(-0.14%) |
Oct 23, 2009 | 15.24 | 15.38 | 15.22 | 15.30 | 14,824 | -0.53(-3.37%) |
Oct 22, 2009 | 15.41 | 15.87 | 15.18 | 15.83 | 26,254 | +0.38(+2.46%) |
Oct 21, 2009 | 15.54 | 15.87 | 15.39 | 15.45 | 25,755 | -0.09(-0.56%) |
Oct 20, 2009 | 15.36 | 15.70 | 15.36 | 15.54 | 29,910 | +0.17(+1.09%) |
Oct 19, 2009 | 15.22 | 15.54 | 14.90 | 15.37 | 22,398 | +0.17(+1.10%) |
Oct 16, 2009 | 15.09 | 15.44 | 14.97 | 15.20 | 19,285 | +0.02(+0.14%) |
Oct 15, 2009 | 14.96 | 15.25 | 14.90 | 15.18 | 20,513 | +0.08(+0.53%) |
Oct 14, 2009 | 15.34 | 15.34 | 15.06 | 15.10 | 43,693 | -0.09(-0.58%) |
Oct 13, 2009 | 15.40 | 15.40 | 14.87 | 15.19 | 43,173 | -0.31(-2.02%) |
Oct 12, 2009 | 15.63 | 15.81 | 15.50 | 15.50 | 10,049 | +0.00(+0.00%) |
Oct 09, 2009 | 15.67 | 15.68 | 15.19 | 15.50 | 11,717 | -0.17(-1.07%) |
Oct 08, 2009 | 15.91 | 15.91 | 15.63 | 15.67 | 22,523 | -0.20(-1.29%) |
Oct 07, 2009 | 15.68 | 16.00 | 15.62 | 15.87 | 29,009 | +0.07(+0.41%) |
Oct 06, 2009 | 14.66 | 15.81 | 14.60 | 15.81 | 33,975 | +1.22(+8.35%) |
Oct 05, 2009 | 14.48 | 14.86 | 14.45 | 14.59 | 35,614 | +0.15(+1.06%) |
Oct 02, 2009 | 14.12 | 14.52 | 14.08 | 14.44 | 29,797 | +0.20(+1.38%) |
Oct 01, 2009 | 14.30 | 14.48 | 14.20 | 14.24 | 30,041 | -0.19(-1.31%) |
Sep 30, 2009 | 14.98 | 15.03 | 14.32 | 14.43 | 38,663 | -0.73(-4.81%) |
Sep 29, 2009 | 15.05 | 15.85 | 15.05 | 15.16 | 14,669 | +0.11(+0.73%) |
Sep 28, 2009 | 14.75 | 15.57 | 14.43 | 15.05 | 20,828 | +0.34(+2.33%) |
Sep 25, 2009 | 14.78 | 15.05 | 14.35 | 14.71 | 25,731 | -0.07(-0.49%) |
Sep 24, 2009 | 14.57 | 15.19 | 14.50 | 14.78 | 28,796 | +0.32(+2.22%) |
Sep 23, 2009 | 14.50 | 14.62 | 14.30 | 14.46 | 23,307 | -0.05(-0.35%) |
Sep 22, 2009 | 14.56 | 14.65 | 14.42 | 14.51 | 8,632 | +0.09(+0.66%) |
Sep 21, 2009 | 14.74 | 14.74 | 14.36 | 14.41 | 19,173 | -0.33(-2.23%) |
Sep 18, 2009 | 14.91 | 14.91 | 14.46 | 14.74 | 50,720 | -0.06(-0.39%) |
Sep 17, 2009 | 14.52 | 14.90 | 14.40 | 14.80 | 16,990 | +0.28(+1.91%) |
Sep 16, 2009 | 14.30 | 14.73 | 14.29 | 14.52 | 7,947 | +0.31(+2.21%) |
Sep 15, 2009 | 14.29 | 14.46 | 13.97 | 14.21 | 22,141 | -0.15(-1.07%) |
Sep 14, 2009 | 13.46 | 14.63 | 13.46 | 14.36 | 25,568 | +0.75(+5.52%) |
Sep 11, 2009 | 14.57 | 14.57 | 13.32 | 13.61 | 26,170 | -0.89(-6.14%) |
Sep 10, 2009 | 14.62 | 14.71 | 14.07 | 14.50 | 12,430 | -0.13(-0.90%) |
Sep 09, 2009 | 14.95 | 15.11 | 14.26 | 14.63 | 25,077 | -0.28(-1.91%) |
Sep 08, 2009 | 15.00 | 15.06 | 14.55 | 14.92 | 13,839 | +0.02(+0.15%) |
Sep 04, 2009 | 14.34 | 14.90 | 13.80 | 14.90 | 60,700 | +0.50(+3.45%) |
Sep 03, 2009 | 15.25 | 15.44 | 14.16 | 14.40 | 37,817 | -0.76(-5.01%) |
Sep 02, 2009 | 14.83 | 15.65 | 14.83 | 15.16 | 21,765 | +0.33(+2.21%) |