Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.87 | 15.99 | 15.25 | 15.86 | 276,449 | +0.00(+0.00%) |
Nov 27, 2009 | 15.13 | 15.88 | 15.06 | 15.86 | 61,579 | +0.36(+2.32%) |
Nov 25, 2009 | 15.38 | 15.98 | 15.36 | 15.50 | 135,298 | +0.24(+1.57%) |
Nov 24, 2009 | 15.10 | 15.33 | 15.01 | 15.26 | 522,719 | +0.07(+0.46%) |
Nov 23, 2009 | 15.54 | 15.61 | 15.15 | 15.19 | 465,213 | -0.25(-1.62%) |
Nov 20, 2009 | 15.56 | 15.65 | 15.31 | 15.44 | 423,659 | -0.13(-0.83%) |
Nov 19, 2009 | 15.84 | 15.89 | 15.25 | 15.57 | 116,564 | -0.46(-2.87%) |
Nov 18, 2009 | 16.15 | 16.15 | 15.81 | 16.03 | 115,476 | -0.04(-0.25%) |
Nov 17, 2009 | 15.83 | 16.19 | 15.58 | 16.07 | 98,414 | +0.06(+0.37%) |
Nov 16, 2009 | 15.63 | 16.21 | 15.53 | 16.01 | 155,519 | +0.43(+2.76%) |
Nov 13, 2009 | 15.69 | 15.75 | 15.41 | 15.58 | 62,100 | -0.02(-0.13%) |
Nov 12, 2009 | 15.40 | 15.95 | 15.40 | 15.60 | 129,907 | +0.24(+1.56%) |
Nov 11, 2009 | 15.53 | 15.53 | 15.12 | 15.36 | 153,415 | -0.09(-0.58%) |
Nov 10, 2009 | 15.69 | 15.69 | 15.18 | 15.45 | 146,765 | -0.21(-1.34%) |
Nov 09, 2009 | 15.26 | 15.74 | 15.09 | 15.66 | 252,901 | +0.37(+2.42%) |
Nov 06, 2009 | 15.32 | 15.69 | 14.87 | 15.29 | 257,447 | -0.03(-0.20%) |
Nov 05, 2009 | 15.02 | 15.74 | 14.85 | 15.32 | 274,082 | +0.54(+3.65%) |
Nov 04, 2009 | 14.60 | 15.25 | 14.33 | 14.78 | 805,218 | +0.29(+2.00%) |
Nov 03, 2009 | 14.68 | 14.82 | 14.44 | 14.49 | 363,612 | -0.38(-2.56%) |
Nov 02, 2009 | 15.10 | 15.10 | 14.72 | 14.87 | 276,541 | -0.13(-0.87%) |
Oct 30, 2009 | 15.10 | 15.19 | 14.87 | 15.00 | 278,090 | -0.04(-0.27%) |
Oct 29, 2009 | 14.95 | 15.20 | 14.72 | 15.04 | 1,183,263 | +0.11(+0.74%) |
Oct 28, 2009 | 15.50 | 15.50 | 14.89 | 14.93 | 621,970 | -0.52(-3.37%) |
Oct 27, 2009 | 15.95 | 15.99 | 15.26 | 15.45 | 328,758 | -0.39(-2.46%) |
Oct 26, 2009 | 15.91 | 16.12 | 15.81 | 15.84 | 162,329 | -0.21(-1.31%) |
Oct 23, 2009 | 16.02 | 16.41 | 15.92 | 16.05 | 1,134,065 | -0.23(-1.41%) |
Oct 22, 2009 | 16.33 | 16.33 | 15.61 | 16.28 | 983,391 | -0.21(-1.27%) |
Oct 21, 2009 | 16.37 | 16.91 | 16.11 | 16.49 | 233,705 | -0.04(-0.24%) |
Oct 20, 2009 | 16.52 | 16.73 | 16.27 | 16.53 | 488,930 | +0.29(+1.79%) |
Oct 19, 2009 | 16.46 | 16.64 | 16.06 | 16.24 | 2,142,809 | -0.19(-1.16%) |
Oct 16, 2009 | 17.23 | 17.23 | 16.21 | 16.43 | 1,263,745 | -0.73(-4.25%) |
Oct 15, 2009 | 17.40 | 17.95 | 17.10 | 17.16 | 2,091,929 | +0.30(+1.78%) |
Oct 14, 2009 | 16.84 | 17.00 | 16.54 | 16.86 | 695,445 | +0.33(+2.00%) |
Oct 13, 2009 | 16.19 | 16.67 | 16.15 | 16.53 | 557,288 | +0.19(+1.16%) |
Oct 12, 2009 | 16.24 | 16.45 | 16.04 | 16.34 | 1,288,739 | +0.09(+0.55%) |
Oct 09, 2009 | 15.98 | 16.45 | 15.94 | 16.25 | 870,466 | +0.24(+1.50%) |
Oct 08, 2009 | 16.11 | 16.18 | 15.94 | 16.01 | 557,222 | -0.12(-0.74%) |
Oct 07, 2009 | 16.57 | 16.61 | 15.92 | 16.13 | 291,687 | -0.34(-2.06%) |
Oct 06, 2009 | 16.74 | 17.20 | 16.44 | 16.47 | 469,372 | -0.02(-0.12%) |
Oct 05, 2009 | 16.10 | 16.53 | 16.00 | 16.49 | 188,821 | +0.40(+2.49%) |
Oct 02, 2009 | 16.20 | 16.36 | 15.90 | 16.09 | 629,503 | -0.22(-1.35%) |
Oct 01, 2009 | 17.00 | 17.09 | 16.21 | 16.31 | 660,488 | -0.76(-4.45%) |
Sep 30, 2009 | 17.00 | 17.33 | 16.96 | 17.07 | 512,589 | +0.04(+0.23%) |
Sep 29, 2009 | 17.55 | 17.84 | 16.95 | 17.03 | 356,673 | -0.62(-3.51%) |
Sep 28, 2009 | 17.32 | 17.85 | 17.03 | 17.65 | 233,528 | +0.52(+3.04%) |
Sep 25, 2009 | 17.48 | 17.48 | 17.10 | 17.13 | 468,435 | -0.36(-2.06%) |
Sep 24, 2009 | 17.33 | 17.85 | 16.75 | 17.49 | 778,713 | +0.09(+0.52%) |
Sep 23, 2009 | 17.62 | 17.79 | 17.30 | 17.40 | 530,281 | +0.15(+0.87%) |
Sep 22, 2009 | 16.96 | 17.37 | 16.82 | 17.25 | 1,114,012 | +0.64(+3.85%) |
Sep 21, 2009 | 16.28 | 16.63 | 15.87 | 16.61 | 552,956 | +0.41(+2.53%) |
Sep 18, 2009 | 16.57 | 17.02 | 16.18 | 16.20 | 899,815 | -0.44(-2.64%) |
Sep 17, 2009 | 17.66 | 17.90 | 16.53 | 16.64 | 1,446,351 | -0.94(-5.35%) |
Sep 16, 2009 | 17.40 | 17.75 | 17.11 | 17.58 | 2,021,069 | +0.40(+2.33%) |
Sep 15, 2009 | 17.25 | 17.35 | 16.63 | 17.18 | 1,986,887 | +0.53(+3.18%) |
Sep 14, 2009 | 16.64 | 16.90 | 16.31 | 16.65 | 1,614,491 | -0.23(-1.36%) |
Sep 11, 2009 | 17.00 | 17.33 | 16.54 | 16.88 | 620,281 | -0.17(-1.00%) |
Sep 10, 2009 | 17.01 | 17.46 | 16.95 | 17.05 | 415,199 | -0.21(-1.22%) |
Sep 09, 2009 | 17.85 | 17.85 | 17.22 | 17.26 | 551,181 | -0.44(-2.49%) |
Sep 08, 2009 | 17.76 | 17.93 | 17.45 | 17.70 | 574,890 | -0.06(-0.34%) |
Sep 04, 2009 | 17.75 | 18.00 | 17.49 | 17.76 | 1,158,584 | +0.31(+1.78%) |
Sep 03, 2009 | 17.97 | 17.97 | 17.00 | 17.45 | 3,657,607 | -0.23(-1.30%) |
Sep 02, 2009 | 17.76 | 18.25 | 17.48 | 17.68 | 1,293,388 | -0.17(-0.95%) |