Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.82 | 13.86 | 13.75 | 13.83 | 299,973 | -0.09(-0.67%) |
Nov 27, 2009 | 13.83 | 14.15 | 13.77 | 13.92 | 415,187 | -0.28(-1.94%) |
Nov 25, 2009 | 14.10 | 14.25 | 14.10 | 14.19 | 235,006 | +0.06(+0.43%) |
Nov 24, 2009 | 14.13 | 14.19 | 13.98 | 14.13 | 455,830 | -0.26(-1.80%) |
Nov 23, 2009 | 14.30 | 14.48 | 14.30 | 14.39 | 305,856 | +0.04(+0.31%) |
Nov 20, 2009 | 14.37 | 14.40 | 14.29 | 14.35 | 284,925 | -0.15(-1.02%) |
Nov 19, 2009 | 14.47 | 14.61 | 14.30 | 14.50 | 456,922 | +0.03(+0.19%) |
Nov 18, 2009 | 14.57 | 14.57 | 14.35 | 14.47 | 373,236 | -0.20(-1.35%) |
Nov 17, 2009 | 14.76 | 14.76 | 14.55 | 14.67 | 164,378 | +0.02(+0.11%) |
Nov 16, 2009 | 14.60 | 14.68 | 14.39 | 14.65 | 278,850 | +0.18(+1.22%) |
Nov 13, 2009 | 14.40 | 14.52 | 14.33 | 14.47 | 190,889 | +0.14(+0.96%) |
Nov 12, 2009 | 14.45 | 14.53 | 14.24 | 14.34 | 249,670 | -0.26(-1.77%) |
Nov 11, 2009 | 14.64 | 14.74 | 14.53 | 14.60 | 347,599 | -0.23(-1.56%) |
Nov 10, 2009 | 14.67 | 14.86 | 14.65 | 14.83 | 417,358 | -0.45(-2.95%) |
Nov 09, 2009 | 15.10 | 15.32 | 15.10 | 15.28 | 356,717 | +0.38(+2.55%) |
Nov 06, 2009 | 14.76 | 14.98 | 14.68 | 14.90 | 133,618 | +0.05(+0.33%) |
Nov 05, 2009 | 14.75 | 14.90 | 14.64 | 14.85 | 526,593 | +0.02(+0.11%) |
Nov 04, 2009 | 14.75 | 14.97 | 14.67 | 14.83 | 747,297 | +0.59(+4.17%) |
Nov 03, 2009 | 14.23 | 14.36 | 14.16 | 14.24 | 321,687 | +0.11(+0.78%) |
Nov 02, 2009 | 14.25 | 14.30 | 13.92 | 14.13 | 452,666 | +0.10(+0.71%) |
Oct 30, 2009 | 14.55 | 14.55 | 13.90 | 14.03 | 980,244 | -0.76(-5.13%) |
Oct 29, 2009 | 14.37 | 14.84 | 14.37 | 14.79 | 371,230 | +0.37(+2.59%) |
Oct 28, 2009 | 14.68 | 14.72 | 14.33 | 14.41 | 485,013 | -0.57(-3.78%) |
Oct 27, 2009 | 15.11 | 15.20 | 14.86 | 14.98 | 352,909 | -0.38(-2.51%) |
Oct 26, 2009 | 15.51 | 15.75 | 15.27 | 15.36 | 303,128 | -0.15(-0.96%) |
Oct 23, 2009 | 15.52 | 15.55 | 15.43 | 15.51 | 326,300 | -0.38(-2.39%) |
Oct 22, 2009 | 15.89 | 16.01 | 15.67 | 15.89 | 398,495 | +0.12(+0.77%) |
Oct 21, 2009 | 15.63 | 16.06 | 15.63 | 15.77 | 838,248 | +0.93(+6.26%) |
Oct 20, 2009 | 14.74 | 14.89 | 14.72 | 14.84 | 405,887 | +0.20(+1.39%) |
Oct 19, 2009 | 14.64 | 14.74 | 14.57 | 14.64 | 251,474 | +0.16(+1.14%) |
Oct 16, 2009 | 14.36 | 14.53 | 14.30 | 14.47 | 330,550 | -0.02(-0.11%) |
Oct 15, 2009 | 14.46 | 14.54 | 14.37 | 14.49 | 346,841 | -0.56(-3.69%) |
Oct 14, 2009 | 14.86 | 15.08 | 14.83 | 15.05 | 385,486 | +0.32(+2.20%) |
Oct 13, 2009 | 14.71 | 14.78 | 14.59 | 14.72 | 180,344 | +0.04(+0.30%) |
Oct 12, 2009 | 14.80 | 14.81 | 14.65 | 14.68 | 157,106 | +0.00(+0.00%) |
Oct 09, 2009 | 14.67 | 14.76 | 14.56 | 14.68 | 182,953 | -0.12(-0.78%) |
Oct 08, 2009 | 14.83 | 14.84 | 14.71 | 14.79 | 156,339 | +0.09(+0.60%) |
Oct 07, 2009 | 14.64 | 14.72 | 14.57 | 14.71 | 230,978 | +0.07(+0.49%) |
Oct 06, 2009 | 14.55 | 14.82 | 14.49 | 14.63 | 321,790 | +0.12(+0.83%) |
Oct 05, 2009 | 14.44 | 14.58 | 14.33 | 14.51 | 253,614 | +0.14(+1.00%) |
Oct 02, 2009 | 14.19 | 14.53 | 14.17 | 14.37 | 364,476 | +0.17(+1.20%) |
Oct 01, 2009 | 14.59 | 14.64 | 14.20 | 14.20 | 335,140 | -0.45(-3.08%) |
Sep 30, 2009 | 14.64 | 14.74 | 14.40 | 14.65 | 268,925 | -0.25(-1.70%) |
Sep 29, 2009 | 14.83 | 14.93 | 14.66 | 14.90 | 587,607 | -0.06(-0.37%) |
Sep 28, 2009 | 14.69 | 15.00 | 14.69 | 14.96 | 504,002 | +0.30(+2.03%) |
Sep 25, 2009 | 14.59 | 14.69 | 14.49 | 14.66 | 316,419 | +0.07(+0.49%) |
Sep 24, 2009 | 15.11 | 15.11 | 14.46 | 14.59 | 1,066,168 | -0.82(-5.32%) |
Sep 23, 2009 | 15.52 | 15.61 | 15.39 | 15.41 | 295,889 | -0.12(-0.78%) |
Sep 22, 2009 | 15.56 | 15.71 | 15.45 | 15.53 | 362,141 | -0.24(-1.53%) |
Sep 21, 2009 | 15.89 | 15.89 | 15.69 | 15.77 | 347,218 | -0.48(-2.94%) |
Sep 18, 2009 | 16.38 | 16.86 | 16.12 | 16.25 | 203,634 | -0.14(-0.87%) |
Sep 17, 2009 | 16.34 | 16.60 | 16.28 | 16.39 | 282,229 | +0.21(+1.29%) |
Sep 16, 2009 | 15.94 | 16.22 | 15.86 | 16.18 | 324,364 | +0.71(+4.58%) |
Sep 15, 2009 | 15.49 | 15.57 | 15.43 | 15.47 | 298,118 | -0.31(-1.95%) |
Sep 14, 2009 | 15.90 | 15.90 | 15.47 | 15.78 | 249,166 | -0.22(-1.37%) |
Sep 11, 2009 | 16.15 | 16.23 | 15.88 | 16.00 | 231,422 | -0.35(-2.12%) |
Sep 10, 2009 | 16.23 | 16.39 | 16.11 | 16.35 | 194,362 | +0.12(+0.71%) |
Sep 09, 2009 | 16.19 | 16.34 | 16.08 | 16.23 | 330,144 | -0.13(-0.81%) |
Sep 08, 2009 | 16.17 | 16.43 | 16.17 | 16.37 | 349,105 | +0.35(+2.20%) |
Sep 04, 2009 | 15.92 | 16.11 | 15.76 | 16.01 | 766,760 | +0.34(+2.18%) |
Sep 03, 2009 | 15.56 | 15.67 | 15.44 | 15.67 | 298,533 | +0.57(+3.75%) |
Sep 02, 2009 | 15.00 | 15.43 | 15.00 | 15.11 | 188,358 | +0.04(+0.29%) |