Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.90 | 15.21 | 14.69 | 15.15 | 2,159,242 | +0.16(+1.07%) |
Nov 27, 2009 | 14.80 | 15.14 | 14.64 | 14.99 | 387,089 | -0.19(-1.27%) |
Nov 25, 2009 | 15.16 | 15.30 | 14.99 | 15.18 | 967,206 | +0.02(+0.16%) |
Nov 24, 2009 | 15.35 | 15.35 | 14.88 | 15.16 | 1,410,014 | -0.14(-0.95%) |
Nov 23, 2009 | 15.28 | 15.62 | 15.20 | 15.30 | 964,252 | +0.18(+1.17%) |
Nov 20, 2009 | 15.30 | 15.51 | 14.93 | 15.12 | 1,381,653 | -0.23(-1.52%) |
Nov 19, 2009 | 15.71 | 15.81 | 15.28 | 15.36 | 1,250,435 | -0.51(-3.19%) |
Nov 18, 2009 | 15.79 | 16.09 | 15.66 | 15.86 | 2,170,741 | +0.63(+4.12%) |
Nov 17, 2009 | 15.28 | 15.67 | 15.20 | 15.24 | 579,333 | -0.14(-0.89%) |
Nov 16, 2009 | 14.97 | 15.42 | 14.97 | 15.37 | 974,308 | +0.51(+3.41%) |
Nov 13, 2009 | 14.82 | 14.92 | 14.64 | 14.87 | 867,697 | +0.09(+0.60%) |
Nov 12, 2009 | 15.19 | 15.28 | 14.70 | 14.78 | 954,105 | -0.36(-2.39%) |
Nov 11, 2009 | 15.28 | 15.48 | 14.85 | 15.14 | 1,051,321 | +0.01(+0.05%) |
Nov 10, 2009 | 15.12 | 15.28 | 15.02 | 15.13 | 1,163,910 | -0.04(-0.26%) |
Nov 09, 2009 | 14.87 | 15.21 | 14.86 | 15.17 | 1,339,175 | +0.39(+2.67%) |
Nov 06, 2009 | 14.66 | 14.99 | 14.56 | 14.78 | 1,019,743 | -0.03(-0.22%) |
Nov 05, 2009 | 14.66 | 14.95 | 14.49 | 14.81 | 1,326,237 | +0.32(+2.22%) |
Nov 04, 2009 | 14.52 | 14.83 | 14.45 | 14.49 | 1,572,953 | -0.10(-0.72%) |
Nov 03, 2009 | 14.32 | 14.75 | 14.32 | 14.59 | 1,722,685 | +0.19(+1.34%) |
Nov 02, 2009 | 14.67 | 14.85 | 14.17 | 14.40 | 1,752,195 | -0.23(-1.54%) |
Oct 30, 2009 | 15.30 | 15.62 | 14.61 | 14.62 | 1,770,326 | -0.72(-4.67%) |
Oct 29, 2009 | 14.99 | 15.40 | 14.96 | 15.34 | 1,590,552 | +0.45(+3.03%) |
Oct 28, 2009 | 15.07 | 15.57 | 14.87 | 14.89 | 2,379,008 | -0.26(-1.70%) |
Oct 27, 2009 | 15.82 | 15.93 | 15.14 | 15.15 | 2,695,462 | -0.09(-0.58%) |
Oct 26, 2009 | 15.40 | 15.89 | 15.18 | 15.24 | 2,323,013 | -0.05(-0.32%) |
Oct 23, 2009 | 15.31 | 15.69 | 15.00 | 15.28 | 4,553,710 | +0.69(+4.74%) |
Oct 22, 2009 | 14.54 | 14.87 | 14.54 | 14.59 | 2,691,751 | +0.21(+1.45%) |
Oct 21, 2009 | 14.99 | 15.19 | 14.33 | 14.38 | 3,057,568 | -0.88(-5.80%) |
Oct 20, 2009 | 15.14 | 15.90 | 15.06 | 15.27 | 1,920,811 | -0.63(-3.95%) |
Oct 19, 2009 | 15.51 | 16.03 | 15.38 | 15.90 | 2,649,201 | +0.49(+3.19%) |
Oct 16, 2009 | 14.79 | 15.50 | 14.77 | 15.40 | 2,774,182 | +0.51(+3.46%) |
Oct 15, 2009 | 14.54 | 14.99 | 14.54 | 14.89 | 2,152,295 | +0.14(+0.93%) |
Oct 14, 2009 | 15.17 | 15.19 | 14.69 | 14.75 | 1,774,016 | -0.20(-1.34%) |
Oct 13, 2009 | 15.14 | 15.16 | 14.82 | 14.95 | 1,445,846 | -0.19(-1.27%) |
Oct 12, 2009 | 15.00 | 15.20 | 14.65 | 15.15 | 1,771,064 | +0.60(+4.15%) |
Oct 09, 2009 | 14.49 | 14.68 | 14.35 | 14.54 | 1,139,532 | +0.00(+0.00%) |
Oct 08, 2009 | 14.37 | 14.84 | 14.37 | 14.54 | 1,612,077 | +0.23(+1.63%) |
Oct 07, 2009 | 14.39 | 14.48 | 14.18 | 14.31 | 1,052,163 | -0.16(-1.11%) |
Oct 06, 2009 | 14.66 | 14.78 | 14.32 | 14.47 | 1,335,831 | -0.04(-0.28%) |
Oct 05, 2009 | 14.34 | 14.68 | 14.32 | 14.51 | 1,498,238 | +0.22(+1.52%) |
Oct 02, 2009 | 14.28 | 14.50 | 14.12 | 14.29 | 1,453,219 | -0.06(-0.45%) |
Oct 01, 2009 | 14.96 | 14.98 | 14.34 | 14.36 | 2,054,083 | -0.54(-3.62%) |
Sep 30, 2009 | 15.44 | 15.44 | 14.84 | 14.90 | 3,429,096 | -0.87(-5.51%) |
Sep 29, 2009 | 15.36 | 15.94 | 15.36 | 15.77 | 1,619,864 | +0.35(+2.24%) |
Sep 28, 2009 | 15.28 | 15.61 | 15.24 | 15.42 | 919,551 | +0.18(+1.16%) |
Sep 25, 2009 | 15.36 | 15.57 | 15.18 | 15.24 | 1,073,182 | -0.26(-1.66%) |
Sep 24, 2009 | 15.86 | 16.01 | 15.37 | 15.50 | 1,557,916 | -0.27(-1.68%) |
Sep 23, 2009 | 16.55 | 16.64 | 15.77 | 15.77 | 1,941,170 | -0.78(-4.72%) |
Sep 22, 2009 | 16.73 | 16.84 | 16.39 | 16.55 | 1,929,883 | -0.07(-0.44%) |
Sep 21, 2009 | 16.55 | 16.90 | 16.40 | 16.62 | 1,890,204 | -0.10(-0.58%) |
Sep 18, 2009 | 16.10 | 16.83 | 16.10 | 16.72 | 2,556,035 | +0.42(+2.57%) |
Sep 17, 2009 | 15.97 | 16.39 | 15.95 | 16.30 | 2,180,578 | +0.27(+1.71%) |
Sep 16, 2009 | 15.69 | 16.05 | 15.57 | 16.02 | 2,626,271 | +0.38(+2.42%) |
Sep 15, 2009 | 15.65 | 15.90 | 15.44 | 15.65 | 1,673,468 | -0.16(-1.02%) |
Sep 14, 2009 | 15.47 | 15.83 | 15.40 | 15.81 | 1,447,395 | +0.18(+1.13%) |
Sep 11, 2009 | 15.73 | 15.82 | 15.43 | 15.63 | 1,533,480 | -0.08(-0.51%) |
Sep 10, 2009 | 15.51 | 15.74 | 15.28 | 15.71 | 1,691,806 | +0.17(+1.09%) |
Sep 09, 2009 | 15.20 | 15.61 | 15.08 | 15.54 | 2,074,504 | +0.31(+2.01%) |
Sep 08, 2009 | 15.43 | 15.48 | 15.15 | 15.24 | 934,740 | -0.06(-0.42%) |
Sep 04, 2009 | 14.79 | 15.31 | 14.79 | 15.30 | 1,678,341 | +0.46(+3.09%) |
Sep 03, 2009 | 14.65 | 14.86 | 14.38 | 14.84 | 1,551,430 | +0.30(+2.05%) |
Sep 02, 2009 | 14.60 | 14.74 | 14.47 | 14.54 | 1,307,525 | -0.03(-0.22%) |