Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.33 | 15.58 | 15.11 | 15.56 | 585,738 | +0.26(+1.69%) |
Nov 27, 2009 | 15.17 | 15.61 | 15.00 | 15.31 | 177,277 | -0.14(-0.92%) |
Nov 25, 2009 | 15.49 | 15.64 | 15.43 | 15.45 | 218,813 | +0.02(+0.10%) |
Nov 24, 2009 | 15.69 | 15.70 | 15.26 | 15.43 | 529,999 | -0.30(-1.88%) |
Nov 23, 2009 | 15.79 | 15.92 | 15.57 | 15.73 | 428,367 | +0.15(+0.96%) |
Nov 20, 2009 | 15.79 | 15.99 | 15.38 | 15.58 | 383,992 | -0.32(-2.04%) |
Nov 19, 2009 | 15.82 | 16.14 | 15.50 | 15.90 | 426,414 | -0.14(-0.88%) |
Nov 18, 2009 | 16.12 | 16.13 | 15.86 | 16.04 | 191,500 | -0.08(-0.48%) |
Nov 17, 2009 | 16.30 | 16.30 | 16.05 | 16.12 | 200,351 | -0.19(-1.17%) |
Nov 16, 2009 | 16.01 | 16.40 | 15.99 | 16.31 | 272,506 | +0.36(+2.23%) |
Nov 13, 2009 | 15.69 | 15.99 | 15.48 | 15.95 | 285,040 | +0.02(+0.15%) |
Nov 12, 2009 | 16.26 | 16.48 | 15.86 | 15.93 | 370,248 | -0.53(-3.25%) |
Nov 11, 2009 | 16.66 | 17.13 | 16.35 | 16.46 | 1,034,300 | +0.85(+5.42%) |
Nov 10, 2009 | 15.86 | 16.07 | 15.32 | 15.62 | 690,246 | -0.37(-2.31%) |
Nov 09, 2009 | 15.81 | 16.05 | 15.67 | 15.99 | 243,025 | +0.24(+1.54%) |
Nov 06, 2009 | 15.41 | 15.81 | 15.22 | 15.74 | 208,144 | -0.02(-0.13%) |
Nov 05, 2009 | 15.42 | 15.80 | 15.38 | 15.76 | 361,660 | +0.41(+2.69%) |
Nov 04, 2009 | 15.50 | 15.56 | 15.29 | 15.35 | 534,445 | -0.11(-0.71%) |
Nov 03, 2009 | 15.25 | 15.50 | 15.02 | 15.46 | 787,618 | +0.12(+0.79%) |
Nov 02, 2009 | 15.40 | 15.44 | 15.01 | 15.34 | 1,011,701 | -0.08(-0.50%) |
Oct 30, 2009 | 15.44 | 15.56 | 15.23 | 15.41 | 816,985 | -0.16(-1.01%) |
Oct 29, 2009 | 15.28 | 15.66 | 15.28 | 15.57 | 619,600 | +0.34(+2.23%) |
Oct 28, 2009 | 15.73 | 15.82 | 15.22 | 15.23 | 667,579 | -0.49(-3.09%) |
Oct 27, 2009 | 16.29 | 16.33 | 15.54 | 15.72 | 1,735,373 | -0.66(-4.03%) |
Oct 26, 2009 | 16.94 | 17.20 | 16.33 | 16.38 | 1,061,070 | -0.70(-4.13%) |
Oct 23, 2009 | 17.10 | 18.78 | 16.70 | 17.08 | 2,856,518 | -1.07(-5.89%) |
Oct 22, 2009 | 17.95 | 18.20 | 17.77 | 18.15 | 848,884 | +0.28(+1.54%) |
Oct 21, 2009 | 18.09 | 18.44 | 17.83 | 17.88 | 794,922 | -0.30(-1.67%) |
Oct 20, 2009 | 17.93 | 18.30 | 17.91 | 18.18 | 737,670 | -0.05(-0.27%) |
Oct 19, 2009 | 17.96 | 18.25 | 17.86 | 18.23 | 827,325 | +0.26(+1.44%) |
Oct 16, 2009 | 17.72 | 18.02 | 17.64 | 17.97 | 777,537 | +0.37(+2.09%) |
Oct 15, 2009 | 17.23 | 17.61 | 17.22 | 17.60 | 634,211 | +0.30(+1.71%) |
Oct 14, 2009 | 17.16 | 17.37 | 17.13 | 17.31 | 247,478 | +0.22(+1.28%) |
Oct 13, 2009 | 17.04 | 17.21 | 16.94 | 17.09 | 236,479 | +0.00(+0.00%) |
Oct 12, 2009 | 16.89 | 17.17 | 16.81 | 17.09 | 358,733 | +0.25(+1.47%) |
Oct 09, 2009 | 16.64 | 16.85 | 16.52 | 16.84 | 143,546 | +0.15(+0.87%) |
Oct 08, 2009 | 16.40 | 16.78 | 16.36 | 16.69 | 262,699 | +0.32(+1.98%) |
Oct 07, 2009 | 16.78 | 16.78 | 16.33 | 16.37 | 294,361 | +0.00(+0.03%) |
Oct 06, 2009 | 16.24 | 16.49 | 16.19 | 16.37 | 296,879 | +0.26(+1.58%) |
Oct 05, 2009 | 16.00 | 16.18 | 15.82 | 16.11 | 641,638 | +0.21(+1.35%) |
Oct 02, 2009 | 15.97 | 16.12 | 15.85 | 15.90 | 318,347 | -0.21(-1.33%) |
Oct 01, 2009 | 16.56 | 16.65 | 16.09 | 16.11 | 272,279 | -0.56(-3.38%) |
Sep 30, 2009 | 16.69 | 16.81 | 16.22 | 16.67 | 457,403 | +0.08(+0.49%) |
Sep 29, 2009 | 16.63 | 16.84 | 16.44 | 16.59 | 617,712 | -0.11(-0.65%) |
Sep 28, 2009 | 16.59 | 16.82 | 16.56 | 16.70 | 422,435 | +0.23(+1.38%) |
Sep 25, 2009 | 16.71 | 16.92 | 16.47 | 16.48 | 602,635 | -0.28(-1.69%) |
Sep 24, 2009 | 16.86 | 16.94 | 16.64 | 16.76 | 302,579 | -0.03(-0.19%) |
Sep 23, 2009 | 16.84 | 17.01 | 16.73 | 16.79 | 265,463 | -0.10(-0.58%) |
Sep 22, 2009 | 17.16 | 17.40 | 16.79 | 16.89 | 413,008 | -0.13(-0.74%) |
Sep 21, 2009 | 16.80 | 17.04 | 16.68 | 17.01 | 763,638 | +0.04(+0.21%) |
Sep 18, 2009 | 17.14 | 17.46 | 16.91 | 16.98 | 440,674 | -0.07(-0.43%) |
Sep 17, 2009 | 17.26 | 17.45 | 16.82 | 17.05 | 512,673 | -0.32(-1.82%) |
Sep 16, 2009 | 17.15 | 17.37 | 17.07 | 17.37 | 218,134 | +0.34(+2.00%) |
Sep 15, 2009 | 16.80 | 17.12 | 16.80 | 17.03 | 338,074 | +0.11(+0.67%) |
Sep 14, 2009 | 16.50 | 16.93 | 16.40 | 16.91 | 460,849 | +0.37(+2.23%) |
Sep 11, 2009 | 16.35 | 16.60 | 16.15 | 16.55 | 560,487 | +0.17(+1.01%) |
Sep 10, 2009 | 16.55 | 16.59 | 16.30 | 16.38 | 253,479 | -0.23(-1.39%) |
Sep 09, 2009 | 16.01 | 16.77 | 16.01 | 16.61 | 844,844 | +0.64(+4.03%) |
Sep 08, 2009 | 15.96 | 16.20 | 15.85 | 15.97 | 407,760 | +0.06(+0.41%) |
Sep 04, 2009 | 15.68 | 15.95 | 15.65 | 15.90 | 367,207 | +0.19(+1.19%) |
Sep 03, 2009 | 15.51 | 15.72 | 15.30 | 15.71 | 425,217 | +0.31(+2.02%) |
Sep 02, 2009 | 15.50 | 15.58 | 15.39 | 15.40 | 318,776 | -0.18(-1.17%) |