Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.24 | 17.25 | 16.79 | 17.16 | 1,886,277 | -0.15(-0.86%) |
Nov 27, 2009 | 17.30 | 17.63 | 17.17 | 17.31 | 993,387 | -0.42(-2.35%) |
Nov 25, 2009 | 17.83 | 17.86 | 17.63 | 17.73 | 960,276 | +0.03(+0.16%) |
Nov 24, 2009 | 17.87 | 17.94 | 17.53 | 17.70 | 1,210,713 | -0.03(-0.18%) |
Nov 23, 2009 | 18.14 | 18.17 | 17.68 | 17.73 | 1,546,061 | -0.08(-0.48%) |
Nov 20, 2009 | 17.64 | 18.05 | 17.63 | 17.82 | 1,442,480 | -0.25(-1.36%) |
Nov 19, 2009 | 17.84 | 18.25 | 17.54 | 18.07 | 5,780,424 | +1.32(+7.89%) |
Nov 18, 2009 | 16.62 | 16.90 | 16.49 | 16.74 | 2,437,740 | +0.04(+0.22%) |
Nov 17, 2009 | 16.53 | 16.71 | 16.43 | 16.71 | 1,784,685 | +0.27(+1.62%) |
Nov 16, 2009 | 15.80 | 16.47 | 15.80 | 16.44 | 1,644,195 | +0.72(+4.60%) |
Nov 13, 2009 | 15.63 | 15.82 | 15.53 | 15.72 | 778,905 | +0.13(+0.83%) |
Nov 12, 2009 | 15.74 | 15.99 | 15.55 | 15.59 | 1,036,846 | -0.24(-1.51%) |
Nov 11, 2009 | 16.00 | 16.05 | 15.69 | 15.83 | 695,890 | +0.03(+0.18%) |
Nov 10, 2009 | 15.79 | 15.97 | 15.62 | 15.80 | 628,607 | -0.10(-0.61%) |
Nov 09, 2009 | 15.60 | 15.91 | 15.60 | 15.90 | 740,324 | +0.48(+3.12%) |
Nov 06, 2009 | 15.61 | 15.77 | 15.37 | 15.42 | 1,152,777 | -0.29(-1.83%) |
Nov 05, 2009 | 15.37 | 15.74 | 15.37 | 15.70 | 1,172,951 | +0.41(+2.69%) |
Nov 04, 2009 | 15.64 | 15.71 | 15.23 | 15.29 | 1,277,569 | -0.16(-1.05%) |
Nov 03, 2009 | 15.17 | 15.52 | 14.74 | 15.45 | 2,387,262 | +1.03(+7.14%) |
Nov 02, 2009 | 14.44 | 14.71 | 14.23 | 14.42 | 975,944 | +0.02(+0.11%) |
Oct 30, 2009 | 14.74 | 14.81 | 14.37 | 14.41 | 1,090,607 | -0.44(-2.99%) |
Oct 29, 2009 | 14.55 | 14.90 | 14.48 | 14.85 | 1,188,305 | +0.34(+2.37%) |
Oct 28, 2009 | 14.93 | 14.93 | 14.43 | 14.51 | 1,348,838 | -0.47(-3.13%) |
Oct 27, 2009 | 15.00 | 15.21 | 14.95 | 14.98 | 1,187,461 | -0.06(-0.38%) |
Oct 26, 2009 | 15.20 | 15.48 | 14.93 | 15.03 | 887,209 | -0.20(-1.30%) |
Oct 23, 2009 | 15.23 | 15.33 | 15.19 | 15.23 | 1,346,338 | -0.29(-1.90%) |
Oct 22, 2009 | 15.36 | 15.59 | 15.11 | 15.53 | 1,329,402 | +0.21(+1.37%) |
Oct 21, 2009 | 15.41 | 15.75 | 15.29 | 15.32 | 1,208,618 | -0.10(-0.63%) |
Oct 20, 2009 | 15.27 | 15.50 | 15.26 | 15.41 | 1,298,586 | -0.09(-0.60%) |
Oct 19, 2009 | 15.02 | 15.52 | 15.02 | 15.50 | 2,087,927 | +0.47(+3.12%) |
Oct 16, 2009 | 14.66 | 15.19 | 14.57 | 15.04 | 3,030,347 | +0.29(+1.94%) |
Oct 15, 2009 | 14.08 | 14.77 | 14.08 | 14.75 | 4,892,640 | +1.09(+8.02%) |
Oct 14, 2009 | 13.73 | 13.73 | 13.54 | 13.66 | 1,583,818 | +0.04(+0.27%) |
Oct 13, 2009 | 13.76 | 13.77 | 13.54 | 13.62 | 1,019,063 | -0.15(-1.11%) |
Oct 12, 2009 | 13.89 | 14.01 | 13.68 | 13.77 | 846,851 | -0.08(-0.58%) |
Oct 09, 2009 | 13.61 | 13.87 | 13.55 | 13.85 | 1,084,709 | +0.18(+1.30%) |
Oct 08, 2009 | 13.64 | 13.78 | 13.47 | 13.68 | 1,763,225 | +0.14(+1.04%) |
Oct 07, 2009 | 13.56 | 13.59 | 13.41 | 13.53 | 1,084,053 | -0.13(-0.95%) |
Oct 06, 2009 | 13.68 | 13.79 | 13.49 | 13.66 | 802,139 | +0.13(+0.95%) |
Oct 05, 2009 | 13.30 | 13.56 | 13.17 | 13.53 | 934,219 | +0.25(+1.92%) |
Oct 02, 2009 | 13.35 | 13.64 | 13.27 | 13.28 | 1,537,977 | -0.22(-1.65%) |
Oct 01, 2009 | 13.93 | 13.94 | 13.49 | 13.50 | 866,136 | -0.48(-3.46%) |
Sep 30, 2009 | 14.24 | 14.28 | 13.84 | 13.99 | 1,298,360 | -0.26(-1.84%) |
Sep 29, 2009 | 14.27 | 14.45 | 14.15 | 14.25 | 509,774 | -0.04(-0.31%) |
Sep 28, 2009 | 14.13 | 14.39 | 13.97 | 14.29 | 492,120 | +0.27(+1.93%) |
Sep 25, 2009 | 14.07 | 14.27 | 13.99 | 14.02 | 1,526,389 | -0.11(-0.80%) |
Sep 24, 2009 | 14.32 | 14.40 | 14.05 | 14.14 | 1,362,776 | -0.13(-0.88%) |
Sep 23, 2009 | 14.43 | 14.47 | 14.23 | 14.26 | 937,267 | -0.16(-1.09%) |
Sep 22, 2009 | 14.52 | 14.57 | 14.33 | 14.42 | 708,076 | -0.06(-0.39%) |
Sep 21, 2009 | 14.62 | 14.67 | 14.36 | 14.47 | 866,476 | -0.34(-2.32%) |
Sep 18, 2009 | 14.63 | 14.87 | 14.45 | 14.82 | 2,044,077 | +0.30(+2.06%) |
Sep 17, 2009 | 14.73 | 14.83 | 14.49 | 14.52 | 840,012 | -0.16(-1.07%) |
Sep 16, 2009 | 14.56 | 14.73 | 14.52 | 14.68 | 689,333 | +0.14(+0.94%) |
Sep 15, 2009 | 14.54 | 14.59 | 14.26 | 14.54 | 739,187 | +0.00(+0.00%) |
Sep 14, 2009 | 14.47 | 14.61 | 14.33 | 14.54 | 976,630 | -0.04(-0.31%) |
Sep 11, 2009 | 14.55 | 14.84 | 14.50 | 14.58 | 1,147,981 | +0.06(+0.45%) |
Sep 10, 2009 | 14.51 | 14.53 | 14.35 | 14.52 | 966,466 | -0.04(-0.31%) |
Sep 09, 2009 | 14.50 | 14.70 | 14.38 | 14.56 | 944,182 | +0.03(+0.19%) |
Sep 08, 2009 | 14.72 | 14.78 | 14.49 | 14.54 | 1,048,325 | +0.05(+0.33%) |
Sep 04, 2009 | 14.36 | 14.54 | 14.23 | 14.49 | 632,019 | +0.15(+1.07%) |
Sep 03, 2009 | 14.10 | 14.34 | 13.97 | 14.33 | 1,395,721 | +0.29(+2.04%) |
Sep 02, 2009 | 14.00 | 14.74 | 14.00 | 14.05 | 3,418,513 | -0.87(-5.82%) |