Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.98 | 16.04 | 15.50 | 15.75 | 301,476 | -0.11(-0.66%) |
Nov 27, 2009 | 15.96 | 16.13 | 15.56 | 15.85 | 54,382 | -0.39(-2.40%) |
Nov 25, 2009 | 16.34 | 16.39 | 16.21 | 16.24 | 106,194 | -0.15(-0.89%) |
Nov 24, 2009 | 16.57 | 16.57 | 16.22 | 16.39 | 146,678 | -0.15(-0.93%) |
Nov 23, 2009 | 16.40 | 16.61 | 16.32 | 16.54 | 194,615 | +0.21(+1.29%) |
Nov 20, 2009 | 16.33 | 16.52 | 16.17 | 16.33 | 550,462 | -0.08(-0.49%) |
Nov 19, 2009 | 16.32 | 16.44 | 15.91 | 16.41 | 320,517 | -0.11(-0.64%) |
Nov 18, 2009 | 16.43 | 16.60 | 16.20 | 16.52 | 157,335 | +0.13(+0.79%) |
Nov 17, 2009 | 16.60 | 16.69 | 16.34 | 16.39 | 205,716 | -0.27(-1.61%) |
Nov 16, 2009 | 16.60 | 16.88 | 16.43 | 16.65 | 143,088 | +0.05(+0.29%) |
Nov 13, 2009 | 16.51 | 16.74 | 16.28 | 16.60 | 169,456 | +0.22(+1.34%) |
Nov 12, 2009 | 16.60 | 16.95 | 16.31 | 16.39 | 140,984 | -0.07(-0.44%) |
Nov 11, 2009 | 15.89 | 16.68 | 15.71 | 16.46 | 240,517 | +0.60(+3.78%) |
Nov 10, 2009 | 16.05 | 16.16 | 15.08 | 15.86 | 433,019 | -0.35(-2.15%) |
Nov 09, 2009 | 17.20 | 17.82 | 15.90 | 16.21 | 627,943 | +0.10(+0.60%) |
Nov 06, 2009 | 15.45 | 16.18 | 15.34 | 16.11 | 246,719 | +0.64(+4.14%) |
Nov 05, 2009 | 15.19 | 15.47 | 15.14 | 15.47 | 113,635 | +0.39(+2.58%) |
Nov 04, 2009 | 15.19 | 15.19 | 14.94 | 15.08 | 158,903 | -0.06(-0.43%) |
Nov 03, 2009 | 14.79 | 15.15 | 14.59 | 15.15 | 170,480 | +0.19(+1.30%) |
Nov 02, 2009 | 14.59 | 15.01 | 14.59 | 14.95 | 223,394 | +0.23(+1.60%) |
Oct 30, 2009 | 14.72 | 14.90 | 14.65 | 14.72 | 299,279 | -0.02(-0.16%) |
Oct 29, 2009 | 14.66 | 15.17 | 14.59 | 14.74 | 265,136 | +0.09(+0.61%) |
Oct 28, 2009 | 15.61 | 15.62 | 14.61 | 14.65 | 282,143 | -0.93(-5.98%) |
Oct 27, 2009 | 15.79 | 15.96 | 15.53 | 15.58 | 201,360 | -0.11(-0.67%) |
Oct 26, 2009 | 16.52 | 16.71 | 15.67 | 15.69 | 252,340 | -0.86(-5.19%) |
Oct 23, 2009 | 16.69 | 17.31 | 16.52 | 16.55 | 127,623 | -0.41(-2.44%) |
Oct 22, 2009 | 16.24 | 16.99 | 15.97 | 16.96 | 274,620 | +0.79(+4.91%) |
Oct 21, 2009 | 16.40 | 16.92 | 16.09 | 16.17 | 224,700 | -0.16(-0.99%) |
Oct 20, 2009 | 16.33 | 16.94 | 16.25 | 16.33 | 294,195 | -0.64(-3.77%) |
Oct 19, 2009 | 16.57 | 17.12 | 16.53 | 16.97 | 297,568 | +0.47(+2.85%) |
Oct 16, 2009 | 16.30 | 16.60 | 16.06 | 16.50 | 238,798 | +0.04(+0.25%) |
Oct 15, 2009 | 16.02 | 16.47 | 15.95 | 16.46 | 225,840 | +0.41(+2.52%) |
Oct 14, 2009 | 16.00 | 16.18 | 15.95 | 16.05 | 289,792 | +0.23(+1.43%) |
Oct 13, 2009 | 15.75 | 16.06 | 15.49 | 15.83 | 201,761 | +0.18(+1.14%) |
Oct 12, 2009 | 15.76 | 15.89 | 15.60 | 15.65 | 100,329 | -0.05(-0.31%) |
Oct 09, 2009 | 15.72 | 15.77 | 15.58 | 15.70 | 87,642 | -0.11(-0.72%) |
Oct 08, 2009 | 15.71 | 16.11 | 15.54 | 15.81 | 215,056 | +0.11(+0.67%) |
Oct 07, 2009 | 15.19 | 15.71 | 15.08 | 15.71 | 264,230 | +0.36(+2.32%) |
Oct 06, 2009 | 14.98 | 15.36 | 14.88 | 15.35 | 321,348 | +0.35(+2.32%) |
Oct 05, 2009 | 14.49 | 15.00 | 14.48 | 15.00 | 385,663 | +0.53(+3.70%) |
Oct 02, 2009 | 14.59 | 14.61 | 14.46 | 14.47 | 290,615 | -0.13(-0.89%) |
Oct 01, 2009 | 14.89 | 15.36 | 14.55 | 14.59 | 345,875 | -0.36(-2.44%) |
Sep 30, 2009 | 15.27 | 15.36 | 14.87 | 14.96 | 317,943 | -0.21(-1.39%) |
Sep 29, 2009 | 15.25 | 15.44 | 15.15 | 15.17 | 209,244 | -0.06(-0.43%) |
Sep 28, 2009 | 14.88 | 15.29 | 14.66 | 15.23 | 284,486 | +0.35(+2.34%) |
Sep 25, 2009 | 14.88 | 14.99 | 14.64 | 14.89 | 153,584 | -0.08(-0.54%) |
Sep 24, 2009 | 15.10 | 15.31 | 14.75 | 14.97 | 214,371 | -0.18(-1.18%) |
Sep 23, 2009 | 15.61 | 15.61 | 15.15 | 15.15 | 116,840 | -0.38(-2.45%) |
Sep 22, 2009 | 15.16 | 15.72 | 14.99 | 15.53 | 260,412 | +0.43(+2.84%) |
Sep 21, 2009 | 15.20 | 15.20 | 14.92 | 15.10 | 168,549 | -0.14(-0.90%) |
Sep 18, 2009 | 15.56 | 15.56 | 15.20 | 15.23 | 402,302 | -0.31(-1.98%) |
Sep 17, 2009 | 15.64 | 15.66 | 15.32 | 15.54 | 181,764 | -0.04(-0.26%) |
Sep 16, 2009 | 15.28 | 15.58 | 15.18 | 15.58 | 319,038 | +0.24(+1.58%) |
Sep 15, 2009 | 15.06 | 15.35 | 14.63 | 15.34 | 229,862 | +0.20(+1.34%) |
Sep 14, 2009 | 14.60 | 15.29 | 14.51 | 15.14 | 509,001 | +0.40(+2.69%) |
Sep 11, 2009 | 14.63 | 14.94 | 14.51 | 14.74 | 593,973 | +0.07(+0.50%) |
Sep 10, 2009 | 14.59 | 14.86 | 14.46 | 14.67 | 746,117 | +0.08(+0.56%) |
Sep 09, 2009 | 14.58 | 14.67 | 14.54 | 14.59 | 568,094 | +0.02(+0.11%) |
Sep 08, 2009 | 14.75 | 14.83 | 14.53 | 14.57 | 759,218 | -0.02(-0.11%) |
Sep 04, 2009 | 14.59 | 14.63 | 14.52 | 14.59 | 651,529 | +0.00(+0.00%) |
Sep 03, 2009 | 14.74 | 14.83 | 14.50 | 14.59 | 347,948 | -0.12(-0.83%) |
Sep 02, 2009 | 14.55 | 14.79 | 14.45 | 14.71 | 500,346 | +0.08(+0.55%) |