Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.88 | 15.43 | 14.77 | 15.33 | 1,549,307 | +0.32(+2.11%) |
Nov 27, 2009 | 14.76 | 15.13 | 14.70 | 15.01 | 543,673 | -0.16(-1.03%) |
Nov 25, 2009 | 15.05 | 15.24 | 15.04 | 15.17 | 998,186 | +0.18(+1.22%) |
Nov 24, 2009 | 15.21 | 15.38 | 14.88 | 14.98 | 1,048,671 | -0.20(-1.30%) |
Nov 23, 2009 | 14.88 | 15.35 | 14.85 | 15.18 | 1,407,629 | +0.51(+3.46%) |
Nov 20, 2009 | 15.38 | 15.44 | 14.46 | 14.67 | 2,004,399 | -0.80(-5.15%) |
Nov 19, 2009 | 15.70 | 15.74 | 15.38 | 15.47 | 779,163 | -0.38(-2.38%) |
Nov 18, 2009 | 16.00 | 16.08 | 15.60 | 15.85 | 665,579 | -0.14(-0.90%) |
Nov 17, 2009 | 16.11 | 16.17 | 15.83 | 15.99 | 708,336 | -0.12(-0.75%) |
Nov 16, 2009 | 16.16 | 16.35 | 15.98 | 16.11 | 851,735 | +0.16(+1.02%) |
Nov 13, 2009 | 15.92 | 16.11 | 15.74 | 15.95 | 1,035,046 | +0.30(+1.92%) |
Nov 12, 2009 | 15.62 | 15.73 | 15.38 | 15.65 | 1,598,692 | +0.01(+0.04%) |
Nov 11, 2009 | 16.37 | 16.41 | 15.49 | 15.65 | 1,861,315 | -0.56(-3.46%) |
Nov 10, 2009 | 16.89 | 17.24 | 16.20 | 16.21 | 1,741,489 | -0.68(-4.02%) |
Nov 09, 2009 | 16.47 | 17.09 | 16.24 | 16.89 | 1,843,930 | +0.69(+4.25%) |
Nov 06, 2009 | 15.65 | 16.46 | 15.46 | 16.20 | 1,570,554 | +0.38(+2.39%) |
Nov 05, 2009 | 16.75 | 16.80 | 15.75 | 15.82 | 2,740,921 | -0.84(-5.07%) |
Nov 04, 2009 | 17.94 | 17.95 | 16.38 | 16.66 | 3,431,158 | -0.59(-3.41%) |
Nov 03, 2009 | 17.42 | 17.74 | 16.95 | 17.25 | 2,601,363 | -0.50(-2.81%) |
Nov 02, 2009 | 18.41 | 18.49 | 17.27 | 17.75 | 1,119,424 | -0.44(-2.40%) |
Oct 30, 2009 | 18.83 | 18.91 | 18.09 | 18.19 | 799,488 | -0.67(-3.54%) |
Oct 29, 2009 | 17.57 | 18.89 | 17.57 | 18.85 | 1,066,145 | +1.46(+8.38%) |
Oct 28, 2009 | 18.31 | 18.36 | 17.35 | 17.40 | 1,772,787 | -1.06(-5.73%) |
Oct 27, 2009 | 19.48 | 19.60 | 18.42 | 18.45 | 1,384,923 | -0.89(-4.58%) |
Oct 26, 2009 | 19.57 | 20.06 | 19.18 | 19.34 | 945,146 | -0.07(-0.38%) |
Oct 23, 2009 | 19.63 | 19.79 | 19.27 | 19.41 | 913,448 | +0.00(+0.00%) |
Oct 22, 2009 | 18.75 | 19.44 | 18.65 | 19.41 | 821,540 | +0.83(+4.46%) |
Oct 21, 2009 | 19.08 | 19.29 | 18.54 | 18.58 | 875,897 | -0.45(-2.39%) |
Oct 20, 2009 | 18.79 | 19.29 | 18.68 | 19.04 | 651,174 | -0.13(-0.66%) |
Oct 19, 2009 | 18.87 | 19.27 | 18.48 | 19.16 | 1,134,960 | +0.50(+2.71%) |
Oct 16, 2009 | 17.83 | 18.88 | 17.52 | 18.66 | 1,603,732 | +0.84(+4.69%) |
Oct 15, 2009 | 17.86 | 17.86 | 17.59 | 17.82 | 611,226 | -0.03(-0.17%) |
Oct 14, 2009 | 18.21 | 18.21 | 17.58 | 17.85 | 784,999 | -0.10(-0.54%) |
Oct 13, 2009 | 18.01 | 18.01 | 17.57 | 17.95 | 1,018,680 | +0.01(+0.03%) |
Oct 12, 2009 | 17.88 | 18.08 | 17.57 | 17.95 | 1,648,399 | +0.73(+4.24%) |
Oct 09, 2009 | 16.68 | 17.24 | 16.68 | 17.22 | 531,314 | +0.47(+2.82%) |
Oct 08, 2009 | 16.43 | 17.01 | 16.43 | 16.74 | 864,219 | +0.46(+2.83%) |
Oct 07, 2009 | 16.09 | 16.57 | 16.09 | 16.28 | 528,656 | +0.16(+1.01%) |
Oct 06, 2009 | 15.99 | 16.13 | 15.75 | 16.12 | 736,593 | +0.47(+2.98%) |
Oct 05, 2009 | 15.87 | 16.15 | 15.57 | 15.65 | 597,878 | +0.03(+0.21%) |
Oct 02, 2009 | 14.97 | 15.83 | 14.35 | 15.62 | 1,320,347 | +0.13(+0.84%) |
Oct 01, 2009 | 16.53 | 16.74 | 15.42 | 15.49 | 1,659,196 | -0.85(-5.22%) |
Sep 30, 2009 | 16.34 | 16.53 | 15.39 | 16.35 | 1,371,063 | +0.40(+2.50%) |
Sep 29, 2009 | 15.25 | 16.19 | 14.95 | 15.95 | 1,212,528 | +1.07(+7.21%) |
Sep 28, 2009 | 13.88 | 15.26 | 13.87 | 14.87 | 1,278,702 | +1.08(+7.83%) |
Sep 25, 2009 | 13.69 | 13.82 | 13.58 | 13.79 | 380,670 | -0.03(-0.21%) |
Sep 24, 2009 | 13.98 | 14.27 | 13.46 | 13.82 | 468,297 | -0.13(-0.95%) |
Sep 23, 2009 | 13.69 | 14.15 | 13.69 | 13.96 | 713,592 | +0.27(+1.98%) |
Sep 22, 2009 | 14.17 | 14.32 | 13.63 | 13.69 | 1,030,040 | -0.32(-2.28%) |
Sep 21, 2009 | 14.53 | 14.53 | 13.91 | 14.00 | 1,011,435 | -0.61(-4.14%) |
Sep 18, 2009 | 14.95 | 15.06 | 14.59 | 14.61 | 506,718 | -0.30(-2.02%) |
Sep 17, 2009 | 14.70 | 15.09 | 14.57 | 14.91 | 756,400 | +0.27(+1.82%) |
Sep 16, 2009 | 14.67 | 14.99 | 14.54 | 14.64 | 732,857 | -0.09(-0.62%) |
Sep 15, 2009 | 15.10 | 15.28 | 14.67 | 14.74 | 471,891 | -0.33(-2.19%) |
Sep 14, 2009 | 15.49 | 15.49 | 15.01 | 15.07 | 325,372 | -0.43(-2.80%) |
Sep 11, 2009 | 16.06 | 16.08 | 15.44 | 15.50 | 434,119 | -0.33(-2.07%) |
Sep 10, 2009 | 14.96 | 15.83 | 13.66 | 15.83 | 1,570,178 | +1.05(+7.07%) |
Sep 09, 2009 | 16.22 | 16.22 | 14.70 | 14.78 | 1,528,295 | -1.18(-7.36%) |
Sep 08, 2009 | 15.55 | 16.19 | 15.54 | 15.96 | 649,972 | +0.46(+2.97%) |
Sep 04, 2009 | 15.26 | 15.51 | 15.04 | 15.50 | 351,939 | +0.35(+2.34%) |
Sep 03, 2009 | 15.16 | 15.18 | 14.93 | 15.14 | 212,780 | +0.25(+1.66%) |
Sep 02, 2009 | 14.80 | 15.37 | 14.76 | 14.90 | 723,218 | +0.10(+0.66%) |