Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.61 | 15.62 | 15.53 | 15.55 | 5,009 | -0.18(-1.11%) |
Nov 27, 2009 | 15.57 | 15.74 | 15.57 | 15.73 | 6,844 | -0.20(-1.23%) |
Nov 25, 2009 | 15.87 | 15.93 | 15.87 | 15.93 | 4,412 | +0.12(+0.76%) |
Nov 24, 2009 | 15.79 | 15.81 | 15.78 | 15.81 | 1,227 | -0.00(-0.01%) |
Nov 23, 2009 | 15.94 | 15.94 | 15.81 | 15.81 | 2,440 | +0.11(+0.69%) |
Nov 20, 2009 | 15.67 | 15.70 | 15.67 | 15.70 | 8,057 | -0.02(-0.10%) |
Nov 19, 2009 | 15.71 | 15.71 | 15.71 | 15.71 | 360 | -0.33(-2.04%) |
Nov 18, 2009 | 16.04 | 16.04 | 15.98 | 16.04 | 8,590 | -0.04(-0.26%) |
Nov 16, 2009 | 16.01 | 16.08 | 16.08 | 16.08 | 5,553 | +0.28(+1.79%) |
Nov 13, 2009 | 15.80 | 15.80 | 15.80 | 15.80 | 1,665 | -0.02(-0.11%) |
Nov 12, 2009 | 15.91 | 15.91 | 15.82 | 15.82 | 1,479 | -0.08(-0.53%) |
Nov 11, 2009 | 15.96 | 15.96 | 15.86 | 15.90 | 2,843 | +0.09(+0.57%) |
Nov 10, 2009 | 15.73 | 15.84 | 15.73 | 15.81 | 7,149 | +0.01(+0.09%) |
Nov 09, 2009 | 15.68 | 15.80 | 15.68 | 15.80 | 1,271 | +0.41(+2.66%) |
Nov 06, 2009 | 15.45 | 15.45 | 15.34 | 15.39 | 8,052 | -0.09(-0.56%) |
Nov 05, 2009 | 15.33 | 15.48 | 15.30 | 15.48 | 7,641 | +0.10(+0.63%) |
Nov 04, 2009 | 15.39 | 15.41 | 15.31 | 15.38 | 5,950 | +0.22(+1.45%) |
Nov 03, 2009 | 14.94 | 15.18 | 14.94 | 15.16 | 3,920 | +0.14(+0.91%) |
Nov 02, 2009 | 15.18 | 15.18 | 15.02 | 15.02 | 1,671 | +0.09(+0.60%) |
Oct 30, 2009 | 15.19 | 15.19 | 14.93 | 14.93 | 13,711 | -0.36(-2.38%) |
Oct 29, 2009 | 15.17 | 15.30 | 15.16 | 15.30 | 8,974 | +0.28(+1.85%) |
Oct 28, 2009 | 15.41 | 15.41 | 15.02 | 15.02 | 17,590 | -0.52(-3.33%) |
Oct 27, 2009 | 15.60 | 15.61 | 15.54 | 15.54 | 2,088 | -0.04(-0.29%) |
Oct 26, 2009 | 15.99 | 15.99 | 15.58 | 15.58 | 6,472 | -0.19(-1.19%) |
Oct 23, 2009 | 15.78 | 15.78 | 15.76 | 15.77 | 2,290 | -0.04(-0.27%) |
Oct 22, 2009 | 15.81 | 15.81 | 15.81 | 15.81 | 677 | -0.21(-1.33%) |
Oct 21, 2009 | 16.07 | 16.07 | 16.02 | 16.02 | 2,898 | +0.14(+0.91%) |
Oct 20, 2009 | 15.87 | 15.89 | 15.87 | 15.88 | 3,948 | -0.21(-1.32%) |
Oct 19, 2009 | 16.09 | 16.09 | 16.09 | 16.09 | 413 | +0.15(+0.95%) |
Oct 16, 2009 | 15.98 | 15.98 | 15.94 | 15.94 | 3,887 | -0.16(-0.97%) |
Oct 15, 2009 | 16.04 | 16.09 | 16.02 | 16.09 | 4,281 | +0.04(+0.27%) |
Oct 14, 2009 | 15.94 | 16.07 | 15.94 | 16.05 | 12,997 | +0.30(+1.87%) |
Oct 13, 2009 | 15.82 | 15.82 | 15.72 | 15.76 | 4,103 | -0.08(-0.52%) |
Oct 12, 2009 | 15.88 | 15.88 | 15.84 | 15.84 | 3,609 | +0.13(+0.83%) |
Oct 09, 2009 | 15.69 | 15.71 | 15.69 | 15.71 | 1,610 | +0.03(+0.20%) |
Oct 08, 2009 | 15.72 | 15.73 | 15.68 | 15.68 | 2,290 | +0.18(+1.19%) |
Oct 07, 2009 | 15.40 | 15.49 | 15.40 | 15.49 | 3,362 | +0.03(+0.22%) |
Oct 06, 2009 | 15.45 | 15.47 | 15.45 | 15.46 | 3,817 | +0.16(+1.05%) |
Oct 05, 2009 | 15.17 | 15.30 | 15.17 | 15.30 | 16,090 | +0.28(+1.88%) |
Oct 02, 2009 | 15.00 | 15.02 | 15.00 | 15.02 | 1,782 | -0.10(-0.68%) |
Oct 01, 2009 | 15.55 | 15.55 | 15.12 | 15.12 | 13,466 | -0.48(-3.05%) |
Sep 30, 2009 | 15.55 | 15.59 | 15.48 | 15.59 | 3,373 | -0.20(-1.28%) |
Sep 29, 2009 | 15.80 | 15.80 | 15.80 | 15.80 | 383 | +0.11(+0.72%) |
Sep 28, 2009 | 15.41 | 15.68 | 15.41 | 15.68 | 11,242 | +0.33(+2.12%) |
Sep 25, 2009 | 15.37 | 15.37 | 15.36 | 15.36 | 1,180 | -0.08(-0.50%) |
Sep 24, 2009 | 15.75 | 15.75 | 15.37 | 15.43 | 3,695 | -0.46(-2.91%) |
Sep 23, 2009 | 15.98 | 16.01 | 15.84 | 15.90 | 4,431 | -0.02(-0.11%) |
Sep 22, 2009 | 15.97 | 15.97 | 15.91 | 15.91 | 1,041 | +0.08(+0.52%) |
Sep 21, 2009 | 15.70 | 15.83 | 15.70 | 15.83 | 3,848 | -0.07(-0.45%) |
Sep 18, 2009 | 15.90 | 15.93 | 15.80 | 15.90 | 26,905 | -0.09(-0.59%) |
Sep 17, 2009 | 16.21 | 16.25 | 15.95 | 16.00 | 13,028 | -0.12(-0.74%) |
Sep 16, 2009 | 16.02 | 16.13 | 16.02 | 16.12 | 17,592 | +0.34(+2.15%) |
Sep 15, 2009 | 15.66 | 15.80 | 15.62 | 15.78 | 57,649 | +0.23(+1.48%) |
Sep 14, 2009 | 15.15 | 15.55 | 15.15 | 15.55 | 19,109 | +0.22(+1.43%) |
Sep 11, 2009 | 15.32 | 15.33 | 15.32 | 15.33 | 1,318 | +0.04(+0.24%) |
Sep 10, 2009 | 15.19 | 15.29 | 15.19 | 15.29 | 11,117 | +0.12(+0.81%) |
Sep 09, 2009 | 15.10 | 15.22 | 15.05 | 15.17 | 4,248 | +0.17(+1.15%) |
Sep 08, 2009 | 14.92 | 15.00 | 14.92 | 15.00 | 17,837 | +0.28(+1.93%) |
Sep 04, 2009 | 14.61 | 14.75 | 14.60 | 14.71 | 193,394 | +0.22(+1.49%) |
Sep 03, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 277 | +0.09(+0.62%) |
Sep 02, 2009 | 14.41 | 14.41 | 14.41 | 14.41 | 555 | -0.18(-1.23%) |