Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.80 | 15.91 | 15.33 | 15.61 | 522,133 | -0.26(-1.64%) |
Nov 27, 2009 | 15.49 | 16.10 | 15.49 | 15.87 | 117,947 | -0.12(-0.75%) |
Nov 25, 2009 | 16.06 | 16.27 | 15.95 | 15.99 | 122,303 | -0.08(-0.50%) |
Nov 24, 2009 | 16.26 | 16.26 | 15.65 | 16.07 | 214,539 | -0.07(-0.43%) |
Nov 23, 2009 | 16.01 | 16.33 | 15.99 | 16.14 | 254,594 | +0.23(+1.45%) |
Nov 20, 2009 | 15.65 | 16.01 | 15.46 | 15.91 | 183,216 | +0.17(+1.08%) |
Nov 19, 2009 | 16.05 | 16.18 | 15.61 | 15.74 | 257,847 | -0.45(-2.78%) |
Nov 18, 2009 | 16.10 | 16.21 | 15.74 | 16.19 | 189,726 | +0.14(+0.87%) |
Nov 17, 2009 | 16.10 | 16.30 | 15.94 | 16.05 | 206,978 | -0.11(-0.68%) |
Nov 16, 2009 | 15.56 | 16.35 | 15.56 | 16.16 | 601,134 | +0.81(+5.28%) |
Nov 13, 2009 | 15.02 | 15.46 | 14.91 | 15.35 | 201,838 | +0.23(+1.52%) |
Nov 12, 2009 | 15.38 | 15.67 | 15.03 | 15.12 | 294,755 | -0.25(-1.63%) |
Nov 11, 2009 | 14.65 | 15.37 | 14.56 | 15.37 | 492,328 | +0.82(+5.64%) |
Nov 10, 2009 | 14.89 | 14.94 | 14.39 | 14.55 | 325,755 | -0.38(-2.55%) |
Nov 09, 2009 | 14.92 | 15.03 | 14.50 | 14.93 | 465,440 | +0.03(+0.20%) |
Nov 06, 2009 | 16.15 | 16.39 | 14.73 | 14.90 | 1,439,467 | -2.79(-15.77%) |
Nov 05, 2009 | 17.13 | 17.70 | 17.13 | 17.69 | 223,406 | +0.68(+4.00%) |
Nov 04, 2009 | 17.05 | 17.55 | 16.77 | 17.01 | 235,233 | -0.03(-0.18%) |
Nov 03, 2009 | 16.30 | 17.15 | 16.30 | 17.04 | 254,063 | +0.69(+4.22%) |
Nov 02, 2009 | 16.77 | 17.00 | 16.16 | 16.35 | 185,703 | -0.36(-2.15%) |
Oct 30, 2009 | 17.08 | 17.48 | 16.52 | 16.71 | 218,247 | -0.46(-2.68%) |
Oct 29, 2009 | 17.31 | 17.72 | 17.04 | 17.17 | 137,943 | +0.08(+0.47%) |
Oct 28, 2009 | 17.15 | 17.73 | 17.03 | 17.09 | 249,773 | -0.11(-0.64%) |
Oct 27, 2009 | 17.82 | 18.00 | 17.15 | 17.20 | 280,434 | -0.61(-3.43%) |
Oct 26, 2009 | 18.09 | 18.35 | 17.61 | 17.81 | 134,140 | -0.32(-1.77%) |
Oct 23, 2009 | 18.25 | 18.99 | 18.03 | 18.13 | 143,028 | -0.48(-2.58%) |
Oct 22, 2009 | 18.38 | 18.99 | 18.25 | 18.61 | 248,599 | +0.26(+1.42%) |
Oct 21, 2009 | 18.74 | 19.40 | 18.23 | 18.35 | 335,844 | -0.50(-2.65%) |
Oct 20, 2009 | 18.64 | 19.66 | 18.33 | 18.85 | 234,650 | -0.73(-3.73%) |
Oct 19, 2009 | 19.47 | 19.93 | 19.26 | 19.58 | 188,884 | +0.28(+1.45%) |
Oct 16, 2009 | 18.96 | 19.53 | 18.79 | 19.30 | 175,881 | +0.24(+1.26%) |
Oct 15, 2009 | 19.10 | 19.26 | 18.85 | 19.06 | 284,968 | -0.14(-0.73%) |
Oct 14, 2009 | 19.58 | 19.87 | 18.76 | 19.20 | 348,895 | -0.22(-1.13%) |
Oct 13, 2009 | 19.80 | 19.80 | 19.20 | 19.42 | 368,839 | -0.38(-1.92%) |
Oct 12, 2009 | 20.35 | 21.14 | 19.68 | 19.80 | 438,037 | -1.34(-6.34%) |
Oct 09, 2009 | 20.13 | 21.26 | 20.08 | 21.14 | 314,544 | +0.94(+4.65%) |
Oct 08, 2009 | 19.68 | 20.27 | 19.53 | 20.20 | 294,178 | +0.66(+3.38%) |
Oct 07, 2009 | 19.57 | 19.98 | 19.40 | 19.54 | 54,123 | -0.12(-0.61%) |
Oct 06, 2009 | 19.57 | 20.20 | 19.44 | 19.66 | 163,851 | +0.27(+1.39%) |
Oct 05, 2009 | 19.15 | 19.90 | 18.98 | 19.39 | 142,496 | +0.28(+1.47%) |
Oct 02, 2009 | 19.25 | 19.74 | 18.63 | 19.11 | 219,596 | -0.30(-1.55%) |
Oct 01, 2009 | 20.28 | 20.60 | 19.28 | 19.41 | 208,517 | -1.01(-4.95%) |
Sep 30, 2009 | 20.81 | 20.82 | 19.68 | 20.42 | 237,663 | -0.58(-2.76%) |
Sep 29, 2009 | 21.14 | 21.43 | 20.99 | 21.00 | 136,954 | -0.06(-0.28%) |
Sep 28, 2009 | 20.90 | 21.50 | 20.84 | 21.06 | 256,198 | +0.21(+1.01%) |
Sep 25, 2009 | 20.68 | 21.00 | 20.61 | 20.85 | 140,492 | +0.14(+0.68%) |
Sep 24, 2009 | 21.23 | 21.42 | 20.60 | 20.71 | 178,781 | -0.35(-1.66%) |
Sep 23, 2009 | 21.92 | 22.10 | 21.05 | 21.06 | 165,472 | -0.76(-3.48%) |
Sep 22, 2009 | 22.28 | 22.71 | 21.62 | 21.82 | 179,197 | -0.35(-1.58%) |
Sep 21, 2009 | 22.18 | 22.67 | 21.75 | 22.17 | 167,162 | -0.30(-1.34%) |
Sep 18, 2009 | 22.24 | 22.83 | 21.88 | 22.47 | 352,397 | +0.39(+1.77%) |
Sep 17, 2009 | 21.13 | 22.10 | 21.13 | 22.08 | 363,469 | +0.98(+4.64%) |
Sep 16, 2009 | 20.60 | 21.19 | 20.53 | 21.10 | 155,381 | +0.67(+3.28%) |
Sep 15, 2009 | 19.92 | 20.71 | 19.70 | 20.43 | 169,053 | +0.51(+2.56%) |
Sep 14, 2009 | 20.00 | 20.00 | 19.06 | 19.92 | 176,520 | -0.19(-0.94%) |
Sep 11, 2009 | 20.13 | 20.17 | 19.50 | 20.11 | 155,799 | +0.07(+0.35%) |
Sep 10, 2009 | 19.12 | 20.08 | 19.09 | 20.04 | 223,328 | +0.92(+4.81%) |
Sep 09, 2009 | 18.90 | 19.25 | 18.81 | 19.12 | 99,427 | +0.27(+1.43%) |
Sep 08, 2009 | 18.61 | 18.86 | 18.41 | 18.85 | 95,974 | +0.35(+1.89%) |
Sep 04, 2009 | 18.11 | 18.52 | 17.94 | 18.50 | 137,530 | +0.40(+2.21%) |
Sep 03, 2009 | 18.29 | 18.39 | 17.88 | 18.10 | 274,308 | -0.17(-0.93%) |
Sep 02, 2009 | 18.64 | 18.71 | 18.24 | 18.27 | 196,948 | -0.38(-2.04%) |