Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.39 | 16.47 | 15.92 | 16.14 | 164,635 | -0.26(-1.59%) |
Nov 27, 2009 | 16.13 | 17.15 | 14.96 | 16.40 | 144,928 | -0.05(-0.30%) |
Nov 25, 2009 | 16.50 | 16.56 | 16.44 | 16.45 | 95,129 | +0.00(+0.00%) |
Nov 24, 2009 | 16.34 | 16.65 | 16.34 | 16.45 | 33,618 | -0.05(-0.30%) |
Nov 23, 2009 | 16.68 | 16.82 | 16.50 | 16.50 | 49,105 | -0.10(-0.60%) |
Nov 20, 2009 | 16.88 | 17.14 | 16.60 | 16.60 | 32,748 | -0.29(-1.72%) |
Nov 19, 2009 | 16.92 | 17.05 | 16.56 | 16.89 | 82,496 | +0.01(+0.06%) |
Nov 18, 2009 | 17.39 | 17.39 | 16.75 | 16.88 | 57,938 | -0.38(-2.20%) |
Nov 17, 2009 | 17.30 | 17.30 | 17.05 | 17.26 | 58,949 | -0.01(-0.06%) |
Nov 16, 2009 | 17.21 | 17.29 | 16.31 | 17.27 | 124,953 | +0.11(+0.64%) |
Nov 13, 2009 | 17.18 | 17.31 | 16.58 | 17.16 | 104,544 | +0.01(+0.06%) |
Nov 12, 2009 | 17.07 | 17.45 | 17.05 | 17.15 | 194,778 | +0.06(+0.35%) |
Nov 11, 2009 | 17.25 | 17.27 | 16.77 | 17.09 | 346,741 | +0.14(+0.83%) |
Nov 10, 2009 | 16.74 | 16.95 | 15.17 | 16.95 | 112,229 | +0.25(+1.50%) |
Nov 09, 2009 | 15.34 | 16.82 | 15.34 | 16.70 | 132,113 | +1.49(+9.80%) |
Nov 06, 2009 | 14.72 | 15.46 | 14.50 | 15.21 | 147,655 | +0.36(+2.42%) |
Nov 05, 2009 | 14.75 | 14.92 | 14.31 | 14.85 | 382,998 | +0.44(+3.05%) |
Nov 04, 2009 | 14.41 | 14.76 | 14.16 | 14.41 | 80,936 | -0.15(-1.03%) |
Nov 03, 2009 | 14.65 | 14.92 | 14.43 | 14.56 | 87,070 | -0.20(-1.36%) |
Nov 02, 2009 | 15.19 | 15.44 | 14.56 | 14.76 | 90,249 | -0.49(-3.21%) |
Oct 30, 2009 | 14.79 | 15.32 | 14.59 | 15.25 | 53,472 | +0.33(+2.21%) |
Oct 29, 2009 | 15.00 | 15.06 | 14.60 | 14.92 | 92,818 | +0.07(+0.47%) |
Oct 28, 2009 | 15.10 | 15.18 | 14.53 | 14.85 | 58,539 | -0.25(-1.66%) |
Oct 27, 2009 | 15.97 | 15.97 | 14.90 | 15.10 | 234,483 | -0.95(-5.92%) |
Oct 26, 2009 | 16.27 | 16.34 | 15.93 | 16.05 | 30,504 | -0.41(-2.49%) |
Oct 23, 2009 | 16.54 | 16.69 | 16.46 | 16.46 | 48,870 | -0.15(-0.90%) |
Oct 22, 2009 | 16.44 | 16.72 | 16.29 | 16.61 | 116,646 | +0.04(+0.27%) |
Oct 21, 2009 | 16.39 | 16.89 | 16.39 | 16.57 | 63,210 | +0.17(+1.01%) |
Oct 20, 2009 | 16.27 | 16.49 | 15.95 | 16.40 | 118,870 | +0.27(+1.67%) |
Oct 19, 2009 | 16.25 | 16.25 | 15.92 | 16.13 | 42,378 | +0.05(+0.31%) |
Oct 16, 2009 | 15.65 | 16.12 | 15.52 | 16.08 | 127,351 | +0.25(+1.58%) |
Oct 15, 2009 | 15.00 | 16.10 | 14.99 | 15.83 | 215,006 | +0.93(+6.24%) |
Oct 14, 2009 | 14.93 | 14.93 | 14.65 | 14.90 | 72,986 | +0.12(+0.81%) |
Oct 13, 2009 | 14.55 | 14.87 | 14.49 | 14.78 | 30,006 | +0.16(+1.09%) |
Oct 12, 2009 | 14.49 | 14.68 | 14.44 | 14.62 | 35,084 | -0.09(-0.61%) |
Oct 09, 2009 | 14.49 | 14.71 | 14.41 | 14.71 | 54,520 | +0.23(+1.59%) |
Oct 08, 2009 | 14.59 | 14.59 | 14.46 | 14.48 | 60,510 | -0.09(-0.62%) |
Oct 07, 2009 | 14.36 | 14.62 | 14.36 | 14.57 | 27,407 | +0.02(+0.14%) |
Oct 06, 2009 | 14.53 | 14.67 | 14.50 | 14.55 | 98,978 | -0.05(-0.34%) |
Oct 05, 2009 | 14.73 | 14.74 | 14.48 | 14.60 | 64,706 | -0.11(-0.75%) |
Oct 02, 2009 | 14.38 | 14.73 | 14.38 | 14.71 | 143,871 | +0.08(+0.55%) |
Oct 01, 2009 | 14.52 | 14.80 | 14.43 | 14.63 | 144,791 | +0.19(+1.32%) |
Sep 30, 2009 | 14.33 | 14.59 | 14.30 | 14.44 | 182,654 | +0.11(+0.77%) |
Sep 29, 2009 | 14.04 | 14.43 | 13.72 | 14.33 | 162,044 | +0.43(+3.09%) |
Sep 28, 2009 | 13.73 | 14.05 | 13.70 | 13.90 | 156,012 | -0.10(-0.71%) |
Sep 25, 2009 | 14.11 | 14.16 | 13.64 | 14.00 | 41,231 | -0.01(-0.07%) |
Sep 24, 2009 | 13.99 | 14.49 | 13.93 | 14.01 | 82,180 | -0.21(-1.48%) |
Sep 23, 2009 | 14.05 | 14.33 | 14.05 | 14.22 | 172,885 | +0.07(+0.49%) |
Sep 22, 2009 | 14.28 | 14.28 | 14.04 | 14.15 | 68,571 | +0.10(+0.71%) |
Sep 21, 2009 | 13.72 | 14.12 | 13.28 | 14.05 | 78,920 | +0.05(+0.36%) |
Sep 18, 2009 | 13.83 | 14.25 | 13.83 | 14.00 | 99,227 | +0.09(+0.65%) |
Sep 17, 2009 | 13.36 | 13.94 | 13.30 | 13.91 | 52,816 | +0.22(+1.61%) |
Sep 16, 2009 | 13.63 | 13.75 | 13.60 | 13.69 | 52,621 | +0.03(+0.22%) |
Sep 15, 2009 | 13.54 | 13.73 | 13.47 | 13.66 | 67,302 | +0.06(+0.44%) |
Sep 14, 2009 | 13.63 | 13.65 | 13.55 | 13.60 | 105,551 | -0.08(-0.58%) |
Sep 11, 2009 | 13.49 | 13.75 | 13.38 | 13.68 | 76,932 | +0.11(+0.81%) |
Sep 10, 2009 | 13.31 | 13.65 | 13.31 | 13.57 | 175,270 | -0.01(-0.07%) |
Sep 09, 2009 | 13.79 | 13.79 | 13.28 | 13.58 | 243,652 | -0.04(-0.29%) |
Sep 08, 2009 | 13.68 | 13.68 | 13.50 | 13.62 | 107,387 | +0.00(+0.00%) |
Sep 04, 2009 | 13.54 | 14.06 | 13.54 | 13.62 | 43,722 | -0.02(-0.15%) |
Sep 03, 2009 | 13.63 | 13.71 | 13.53 | 13.64 | 82,463 | +0.04(+0.29%) |
Sep 02, 2009 | 13.58 | 14.00 | 13.50 | 13.60 | 165,194 | -0.29(-2.09%) |