Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.49 | 18.80 | 18.33 | 18.33 | 32,295 | +0.05(+0.27%) |
Nov 27, 2009 | 18.50 | 18.52 | 18.00 | 18.28 | 9,999 | -0.45(-2.43%) |
Nov 25, 2009 | 18.31 | 18.81 | 18.00 | 18.73 | 34,831 | +0.73(+4.08%) |
Nov 24, 2009 | 19.00 | 19.50 | 17.81 | 18.00 | 72,290 | -1.00(-5.26%) |
Nov 23, 2009 | 18.82 | 20.50 | 18.11 | 19.00 | 315,980 | +2.34(+14.05%) |
Nov 20, 2009 | 16.94 | 16.94 | 16.12 | 16.66 | 46,911 | +0.39(+2.40%) |
Nov 19, 2009 | 17.05 | 17.05 | 16.12 | 16.27 | 9,865 | -0.53(-3.16%) |
Nov 18, 2009 | 17.37 | 17.40 | 16.64 | 16.80 | 25,387 | -0.63(-3.61%) |
Nov 17, 2009 | 17.88 | 17.88 | 16.80 | 17.43 | 13,045 | -0.26(-1.47%) |
Nov 16, 2009 | 17.55 | 17.91 | 17.49 | 17.69 | 46,691 | +0.19(+1.09%) |
Nov 13, 2009 | 17.23 | 17.55 | 17.13 | 17.50 | 15,506 | +0.27(+1.57%) |
Nov 12, 2009 | 17.47 | 17.48 | 17.07 | 17.23 | 18,900 | +0.01(+0.06%) |
Nov 11, 2009 | 16.73 | 17.62 | 16.73 | 17.22 | 56,399 | -0.24(-1.37%) |
Nov 10, 2009 | 17.08 | 17.79 | 17.00 | 17.46 | 32,238 | +0.45(+2.65%) |
Nov 09, 2009 | 16.30 | 17.10 | 16.25 | 17.01 | 19,120 | +0.71(+4.36%) |
Nov 06, 2009 | 16.26 | 16.30 | 16.20 | 16.30 | 12,119 | +0.12(+0.74%) |
Nov 05, 2009 | 15.95 | 16.30 | 15.95 | 16.18 | 41,913 | +0.07(+0.43%) |
Nov 04, 2009 | 15.82 | 16.36 | 15.78 | 16.11 | 46,664 | +0.61(+3.94%) |
Nov 03, 2009 | 15.39 | 15.57 | 15.12 | 15.50 | 25,610 | +0.16(+1.04%) |
Nov 02, 2009 | 14.80 | 15.50 | 14.72 | 15.34 | 22,948 | +0.44(+2.95%) |
Oct 30, 2009 | 14.65 | 15.20 | 13.18 | 14.90 | 61,504 | -0.44(-2.87%) |
Oct 29, 2009 | 15.90 | 15.90 | 14.95 | 15.34 | 13,762 | -0.15(-0.97%) |
Oct 28, 2009 | 15.68 | 15.96 | 15.30 | 15.49 | 30,414 | -0.37(-2.33%) |
Oct 27, 2009 | 16.19 | 16.45 | 15.85 | 15.86 | 58,037 | -0.45(-2.76%) |
Oct 26, 2009 | 15.27 | 16.40 | 15.01 | 16.31 | 66,361 | +0.73(+4.69%) |
Oct 23, 2009 | 14.91 | 15.65 | 14.86 | 15.58 | 36,134 | +0.58(+3.87%) |
Oct 22, 2009 | 15.12 | 15.12 | 14.60 | 15.00 | 24,817 | +0.00(+0.00%) |
Oct 21, 2009 | 15.00 | 15.00 | 14.81 | 15.00 | 34,012 | -0.02(-0.14%) |
Oct 20, 2009 | 15.01 | 15.09 | 14.96 | 15.02 | 7,020 | +0.02(+0.14%) |
Oct 19, 2009 | 14.69 | 15.14 | 14.69 | 15.00 | 7,600 | +0.03(+0.20%) |
Oct 16, 2009 | 15.04 | 15.14 | 14.89 | 14.97 | 10,480 | -0.19(-1.25%) |
Oct 15, 2009 | 15.35 | 15.35 | 14.64 | 15.16 | 12,688 | +0.16(+1.07%) |
Oct 14, 2009 | 15.16 | 15.16 | 14.65 | 15.00 | 4,956 | +0.19(+1.28%) |
Oct 13, 2009 | 15.00 | 15.00 | 14.60 | 14.81 | 26,061 | +0.46(+3.21%) |
Oct 12, 2009 | 14.22 | 14.49 | 14.10 | 14.35 | 17,952 | +0.01(+0.07%) |
Oct 09, 2009 | 14.04 | 14.34 | 13.90 | 14.34 | 4,754 | +0.08(+0.56%) |
Oct 08, 2009 | 13.75 | 14.43 | 13.69 | 14.26 | 13,123 | +0.31(+2.22%) |
Oct 07, 2009 | 13.81 | 13.99 | 13.62 | 13.95 | 3,655 | +0.15(+1.09%) |
Oct 06, 2009 | 13.39 | 13.95 | 13.39 | 13.80 | 8,000 | -0.19(-1.36%) |
Oct 05, 2009 | 13.79 | 14.00 | 13.49 | 13.99 | 8,220 | +0.49(+3.63%) |
Oct 02, 2009 | 13.39 | 13.83 | 13.13 | 13.50 | 83,793 | -0.18(-1.32%) |
Oct 01, 2009 | 13.82 | 14.41 | 13.68 | 13.68 | 39,035 | -0.31(-2.22%) |
Sep 30, 2009 | 14.40 | 14.40 | 13.81 | 13.99 | 67,608 | -0.01(-0.07%) |
Sep 29, 2009 | 13.96 | 14.24 | 13.93 | 14.00 | 68,101 | -0.13(-0.92%) |
Sep 28, 2009 | 13.82 | 14.23 | 13.74 | 14.13 | 35,513 | +0.19(+1.36%) |
Sep 25, 2009 | 13.81 | 14.14 | 13.70 | 13.94 | 38,626 | -0.13(-0.92%) |
Sep 24, 2009 | 14.30 | 14.79 | 13.90 | 14.07 | 33,600 | +0.07(+0.50%) |
Sep 23, 2009 | 13.85 | 14.19 | 13.85 | 14.00 | 11,858 | +0.00(+0.00%) |
Sep 22, 2009 | 14.00 | 14.22 | 13.77 | 14.00 | 28,674 | +0.21(+1.52%) |
Sep 21, 2009 | 14.00 | 14.06 | 13.76 | 13.79 | 55,199 | -0.24(-1.71%) |
Sep 18, 2009 | 14.55 | 14.55 | 14.00 | 14.03 | 23,363 | -0.04(-0.28%) |
Sep 17, 2009 | 13.80 | 14.23 | 13.51 | 14.07 | 12,000 | +0.37(+2.70%) |
Sep 16, 2009 | 13.75 | 14.05 | 13.51 | 13.70 | 24,782 | -0.30(-2.14%) |
Sep 15, 2009 | 13.60 | 14.00 | 13.26 | 14.00 | 15,436 | +0.21(+1.52%) |
Sep 14, 2009 | 13.97 | 14.00 | 12.91 | 13.79 | 18,552 | -0.21(-1.50%) |
Sep 11, 2009 | 14.00 | 14.17 | 12.91 | 14.00 | 48,357 | +0.14(+1.01%) |
Sep 10, 2009 | 13.25 | 13.94 | 12.92 | 13.86 | 26,051 | +0.72(+5.48%) |
Sep 09, 2009 | 12.55 | 13.15 | 12.55 | 13.14 | 20,994 | +0.74(+5.97%) |
Sep 08, 2009 | 12.12 | 12.81 | 12.05 | 12.40 | 41,920 | +0.10(+0.81%) |
Sep 04, 2009 | 12.49 | 12.59 | 12.02 | 12.30 | 17,174 | -0.25(-1.99%) |
Sep 03, 2009 | 12.54 | 12.78 | 12.45 | 12.55 | 54,829 | +0.25(+2.03%) |
Sep 02, 2009 | 12.42 | 13.41 | 12.10 | 12.30 | 33,523 | -0.27(-2.19%) |