Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.47 | 17.61 | 16.99 | 17.47 | 3,254,298 | +0.29(+1.70%) |
Nov 27, 2009 | 17.00 | 17.54 | 16.96 | 17.18 | 867,326 | -0.46(-2.62%) |
Nov 25, 2009 | 17.89 | 18.05 | 17.46 | 17.64 | 2,054,321 | -0.02(-0.13%) |
Nov 24, 2009 | 18.46 | 18.46 | 17.50 | 17.66 | 2,541,365 | -0.62(-3.41%) |
Nov 23, 2009 | 19.17 | 19.95 | 18.07 | 18.29 | 2,701,325 | -0.65(-3.42%) |
Nov 20, 2009 | 19.00 | 19.26 | 18.57 | 18.94 | 1,981,808 | -0.33(-1.72%) |
Nov 19, 2009 | 19.75 | 19.87 | 19.13 | 19.27 | 2,422,012 | -0.69(-3.47%) |
Nov 18, 2009 | 19.44 | 20.17 | 19.44 | 19.96 | 4,057,267 | +0.29(+1.49%) |
Nov 17, 2009 | 19.19 | 21.68 | 18.99 | 19.67 | 18,979,822 | +3.33(+20.37%) |
Nov 16, 2009 | 16.59 | 16.82 | 16.06 | 16.34 | 2,812,850 | -0.35(-2.08%) |
Nov 13, 2009 | 16.29 | 17.48 | 15.75 | 16.69 | 11,062,403 | +2.74(+19.67%) |
Nov 12, 2009 | 14.10 | 14.21 | 13.88 | 13.94 | 957,475 | -0.15(-1.09%) |
Nov 11, 2009 | 12.89 | 14.29 | 12.83 | 14.10 | 2,287,647 | +0.75(+5.60%) |
Nov 10, 2009 | 13.58 | 13.85 | 13.23 | 13.35 | 868,615 | -0.39(-2.86%) |
Nov 09, 2009 | 13.31 | 13.81 | 13.22 | 13.74 | 812,559 | +0.64(+4.88%) |
Nov 06, 2009 | 12.84 | 13.47 | 12.80 | 13.10 | 756,651 | +0.38(+2.97%) |
Nov 05, 2009 | 12.79 | 13.31 | 12.69 | 12.73 | 1,215,405 | +0.16(+1.29%) |
Nov 04, 2009 | 13.00 | 13.24 | 12.52 | 12.56 | 2,009,917 | -0.29(-2.28%) |
Nov 03, 2009 | 12.76 | 13.02 | 12.68 | 12.86 | 1,690,469 | -0.03(-0.24%) |
Nov 02, 2009 | 12.87 | 13.24 | 12.60 | 12.89 | 1,953,389 | +0.12(+0.91%) |
Oct 30, 2009 | 13.40 | 13.62 | 12.56 | 12.77 | 2,515,462 | -0.78(-5.74%) |
Oct 29, 2009 | 13.28 | 13.66 | 13.23 | 13.55 | 1,688,430 | +0.45(+3.47%) |
Oct 28, 2009 | 13.43 | 13.62 | 13.03 | 13.10 | 1,903,496 | -0.41(-3.02%) |
Oct 27, 2009 | 13.55 | 13.85 | 13.39 | 13.50 | 665,493 | -0.02(-0.17%) |
Oct 26, 2009 | 14.11 | 14.49 | 13.48 | 13.53 | 1,059,036 | -0.52(-3.68%) |
Oct 23, 2009 | 14.23 | 14.29 | 13.97 | 14.04 | 928,314 | -0.71(-4.80%) |
Oct 22, 2009 | 14.43 | 14.84 | 14.22 | 14.75 | 897,273 | +0.34(+2.35%) |
Oct 21, 2009 | 14.96 | 15.24 | 14.37 | 14.41 | 1,012,160 | -0.57(-3.80%) |
Oct 20, 2009 | 14.99 | 15.11 | 14.95 | 14.98 | 848,537 | -0.34(-2.21%) |
Oct 19, 2009 | 15.11 | 15.58 | 14.98 | 15.32 | 922,175 | +0.25(+1.64%) |
Oct 16, 2009 | 15.41 | 15.68 | 14.86 | 15.08 | 1,311,985 | -0.80(-5.05%) |
Oct 15, 2009 | 15.66 | 15.92 | 15.58 | 15.88 | 739,428 | +0.05(+0.29%) |
Oct 14, 2009 | 15.61 | 15.88 | 15.41 | 15.83 | 1,688,495 | +0.50(+3.27%) |
Oct 13, 2009 | 15.50 | 15.71 | 15.22 | 15.33 | 1,547,181 | -0.18(-1.19%) |
Oct 12, 2009 | 15.20 | 15.58 | 15.15 | 15.51 | 1,483,592 | +0.18(+1.21%) |
Oct 09, 2009 | 15.31 | 15.38 | 15.20 | 15.33 | 1,099,548 | +0.05(+0.30%) |
Oct 08, 2009 | 15.41 | 15.41 | 15.11 | 15.28 | 1,625,383 | -0.02(-0.15%) |
Oct 07, 2009 | 15.21 | 15.37 | 14.95 | 15.31 | 1,073,967 | -0.02(-0.10%) |
Oct 06, 2009 | 15.44 | 15.71 | 14.96 | 15.32 | 4,510,419 | +0.08(+0.56%) |
Oct 05, 2009 | 14.41 | 15.28 | 14.41 | 15.24 | 3,437,377 | +1.26(+8.98%) |
Oct 02, 2009 | 13.77 | 14.24 | 13.74 | 13.98 | 2,455,048 | -0.06(-0.44%) |
Oct 01, 2009 | 14.97 | 15.00 | 14.03 | 14.04 | 1,479,793 | -0.92(-6.13%) |
Sep 30, 2009 | 15.40 | 15.46 | 14.81 | 14.96 | 1,091,078 | -0.38(-2.46%) |
Sep 29, 2009 | 15.85 | 15.85 | 15.24 | 15.34 | 1,893,622 | -0.31(-1.97%) |
Sep 28, 2009 | 15.06 | 15.79 | 14.96 | 15.65 | 1,662,866 | +0.76(+5.12%) |
Sep 25, 2009 | 14.80 | 15.12 | 14.80 | 14.88 | 1,109,412 | -0.02(-0.15%) |
Sep 24, 2009 | 15.90 | 15.90 | 14.81 | 14.91 | 2,210,867 | -0.83(-5.29%) |
Sep 23, 2009 | 15.67 | 16.22 | 15.67 | 15.74 | 2,633,915 | +0.14(+0.89%) |
Sep 22, 2009 | 15.30 | 15.76 | 15.18 | 15.60 | 2,218,904 | +0.43(+2.84%) |
Sep 21, 2009 | 14.89 | 15.24 | 14.89 | 15.17 | 1,249,984 | -0.05(-0.30%) |
Sep 18, 2009 | 15.14 | 15.54 | 15.14 | 15.21 | 2,391,931 | -0.13(-0.85%) |
Sep 17, 2009 | 15.26 | 15.58 | 14.91 | 15.35 | 1,672,206 | +0.05(+0.30%) |
Sep 16, 2009 | 15.02 | 15.51 | 14.82 | 15.30 | 3,097,655 | +0.32(+2.11%) |
Sep 15, 2009 | 14.89 | 15.14 | 14.81 | 14.98 | 1,281,688 | +0.02(+0.10%) |
Sep 14, 2009 | 14.78 | 15.02 | 14.49 | 14.97 | 1,451,353 | -0.02(-0.15%) |
Sep 11, 2009 | 14.84 | 15.23 | 14.66 | 14.99 | 1,441,246 | +0.12(+0.78%) |
Sep 10, 2009 | 14.68 | 15.02 | 14.37 | 14.88 | 1,344,125 | +0.12(+0.84%) |
Sep 09, 2009 | 14.16 | 14.92 | 14.00 | 14.75 | 3,288,633 | +0.28(+1.92%) |
Sep 08, 2009 | 13.84 | 14.50 | 13.77 | 14.47 | 2,330,928 | +0.79(+5.74%) |
Sep 04, 2009 | 13.61 | 13.83 | 13.38 | 13.69 | 1,888,260 | +0.09(+0.68%) |
Sep 03, 2009 | 13.65 | 13.88 | 13.31 | 13.60 | 2,756,393 | +0.09(+0.68%) |
Sep 02, 2009 | 13.74 | 14.12 | 13.40 | 13.50 | 2,966,059 | -0.35(-2.50%) |