Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.90 | 15.21 | 14.69 | 15.15 | 2,159,162 | +0.16(+1.07%) |
Nov 27, 2009 | 14.80 | 15.14 | 14.64 | 14.99 | 387,075 | -0.19(-1.27%) |
Nov 25, 2009 | 15.16 | 15.30 | 14.99 | 15.18 | 967,170 | +0.02(+0.16%) |
Nov 24, 2009 | 15.35 | 15.35 | 14.88 | 15.16 | 1,409,962 | -0.14(-0.95%) |
Nov 23, 2009 | 15.28 | 15.62 | 15.20 | 15.30 | 964,217 | +0.18(+1.17%) |
Nov 20, 2009 | 15.30 | 15.51 | 14.93 | 15.12 | 1,381,602 | -0.23(-1.52%) |
Nov 19, 2009 | 15.71 | 15.82 | 15.28 | 15.36 | 1,250,389 | -0.51(-3.19%) |
Nov 18, 2009 | 15.79 | 16.09 | 15.66 | 15.86 | 2,170,661 | +0.63(+4.12%) |
Nov 17, 2009 | 15.28 | 15.67 | 15.20 | 15.24 | 579,312 | -0.14(-0.89%) |
Nov 16, 2009 | 14.97 | 15.42 | 14.97 | 15.37 | 974,272 | +0.51(+3.41%) |
Nov 13, 2009 | 14.82 | 14.92 | 14.64 | 14.87 | 867,665 | +0.09(+0.60%) |
Nov 12, 2009 | 15.19 | 15.28 | 14.70 | 14.78 | 954,069 | -0.36(-2.39%) |
Nov 11, 2009 | 15.28 | 15.48 | 14.85 | 15.14 | 1,051,283 | +0.01(+0.05%) |
Nov 10, 2009 | 15.12 | 15.28 | 15.02 | 15.13 | 1,163,867 | -0.04(-0.26%) |
Nov 09, 2009 | 14.87 | 15.21 | 14.86 | 15.17 | 1,339,126 | +0.39(+2.67%) |
Nov 06, 2009 | 14.67 | 14.99 | 14.56 | 14.78 | 1,019,706 | -0.03(-0.22%) |
Nov 05, 2009 | 14.66 | 14.95 | 14.49 | 14.81 | 1,326,188 | +0.32(+2.22%) |
Nov 04, 2009 | 14.52 | 14.83 | 14.45 | 14.49 | 1,572,895 | -0.10(-0.72%) |
Nov 03, 2009 | 14.32 | 14.75 | 14.32 | 14.59 | 1,722,621 | +0.19(+1.34%) |
Nov 02, 2009 | 14.67 | 14.85 | 14.17 | 14.40 | 1,752,131 | -0.23(-1.54%) |
Oct 30, 2009 | 15.30 | 15.62 | 14.61 | 14.62 | 1,770,261 | -0.72(-4.67%) |
Oct 29, 2009 | 14.99 | 15.41 | 14.96 | 15.34 | 1,590,493 | +0.45(+3.03%) |
Oct 28, 2009 | 15.08 | 15.57 | 14.87 | 14.89 | 2,378,920 | -0.26(-1.70%) |
Oct 27, 2009 | 15.82 | 15.93 | 15.14 | 15.15 | 2,695,362 | -0.09(-0.58%) |
Oct 26, 2009 | 15.40 | 15.89 | 15.18 | 15.24 | 2,322,927 | -0.05(-0.32%) |
Oct 23, 2009 | 15.31 | 15.69 | 15.00 | 15.28 | 4,553,542 | +0.69(+4.74%) |
Oct 22, 2009 | 14.54 | 14.87 | 14.54 | 14.59 | 2,691,652 | +0.21(+1.45%) |
Oct 21, 2009 | 14.99 | 15.19 | 14.34 | 14.38 | 3,057,455 | -0.88(-5.80%) |
Oct 20, 2009 | 15.14 | 15.90 | 15.06 | 15.27 | 1,920,741 | -0.63(-3.95%) |
Oct 19, 2009 | 15.51 | 16.03 | 15.38 | 15.90 | 2,649,103 | +0.49(+3.19%) |
Oct 16, 2009 | 14.79 | 15.50 | 14.77 | 15.41 | 2,774,079 | +0.51(+3.46%) |
Oct 15, 2009 | 14.54 | 14.99 | 14.54 | 14.89 | 2,152,216 | +0.14(+0.93%) |
Oct 14, 2009 | 15.17 | 15.19 | 14.69 | 14.75 | 1,773,951 | -0.20(-1.34%) |
Oct 13, 2009 | 15.14 | 15.16 | 14.82 | 14.95 | 1,445,793 | -0.19(-1.27%) |
Oct 12, 2009 | 15.00 | 15.20 | 14.65 | 15.15 | 1,770,998 | +0.60(+4.15%) |
Oct 09, 2009 | 14.49 | 14.68 | 14.35 | 14.54 | 1,139,490 | +0.00(+0.00%) |
Oct 08, 2009 | 14.37 | 14.84 | 14.37 | 14.54 | 1,612,017 | +0.23(+1.63%) |
Oct 07, 2009 | 14.39 | 14.48 | 14.18 | 14.31 | 1,052,124 | -0.16(-1.11%) |
Oct 06, 2009 | 14.66 | 14.78 | 14.32 | 14.47 | 1,335,782 | -0.04(-0.28%) |
Oct 05, 2009 | 14.34 | 14.68 | 14.32 | 14.51 | 1,498,183 | +0.22(+1.52%) |
Oct 02, 2009 | 14.28 | 14.50 | 14.12 | 14.29 | 1,453,166 | -0.06(-0.45%) |
Oct 01, 2009 | 14.96 | 14.98 | 14.34 | 14.36 | 2,054,007 | -0.54(-3.62%) |
Sep 30, 2009 | 15.45 | 15.45 | 14.84 | 14.90 | 3,428,969 | -0.87(-5.51%) |
Sep 29, 2009 | 15.37 | 15.94 | 15.37 | 15.77 | 1,619,804 | +0.35(+2.24%) |
Sep 28, 2009 | 15.28 | 15.61 | 15.24 | 15.42 | 919,517 | +0.18(+1.16%) |
Sep 25, 2009 | 15.37 | 15.57 | 15.18 | 15.24 | 1,073,142 | -0.26(-1.66%) |
Sep 24, 2009 | 15.86 | 16.01 | 15.37 | 15.50 | 1,557,858 | -0.27(-1.68%) |
Sep 23, 2009 | 16.56 | 16.64 | 15.77 | 15.77 | 1,941,099 | -0.78(-4.72%) |
Sep 22, 2009 | 16.73 | 16.85 | 16.39 | 16.55 | 1,929,811 | -0.07(-0.44%) |
Sep 21, 2009 | 16.56 | 16.90 | 16.40 | 16.62 | 1,890,135 | -0.10(-0.58%) |
Sep 18, 2009 | 16.11 | 16.83 | 16.11 | 16.72 | 2,555,941 | +0.42(+2.57%) |
Sep 17, 2009 | 15.97 | 16.39 | 15.95 | 16.30 | 2,180,498 | +0.27(+1.71%) |
Sep 16, 2009 | 15.69 | 16.05 | 15.57 | 16.02 | 2,626,174 | +0.38(+2.42%) |
Sep 15, 2009 | 15.65 | 15.90 | 15.44 | 15.65 | 1,673,406 | -0.16(-1.02%) |
Sep 14, 2009 | 15.47 | 15.83 | 15.41 | 15.81 | 1,447,342 | +0.18(+1.13%) |
Sep 11, 2009 | 15.73 | 15.82 | 15.43 | 15.63 | 1,533,423 | -0.08(-0.51%) |
Sep 10, 2009 | 15.51 | 15.74 | 15.28 | 15.71 | 1,691,744 | +0.17(+1.09%) |
Sep 09, 2009 | 15.20 | 15.61 | 15.08 | 15.54 | 2,074,427 | +0.31(+2.01%) |
Sep 08, 2009 | 15.43 | 15.48 | 15.15 | 15.24 | 934,706 | -0.06(-0.42%) |
Sep 04, 2009 | 14.79 | 15.31 | 14.79 | 15.30 | 1,678,279 | +0.46(+3.09%) |
Sep 03, 2009 | 14.65 | 14.86 | 14.38 | 14.84 | 1,551,373 | +0.30(+2.05%) |
Sep 02, 2009 | 14.60 | 14.75 | 14.47 | 14.54 | 1,307,477 | -0.03(-0.22%) |