Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.82 | 16.04 | 15.71 | 15.77 | 4,662,738 | -0.09(-0.56%) |
Nov 27, 2009 | 15.73 | 16.01 | 15.64 | 15.86 | 2,328,273 | -0.28(-1.71%) |
Nov 25, 2009 | 16.21 | 16.36 | 16.04 | 16.13 | 3,261,011 | -0.42(-2.55%) |
Nov 24, 2009 | 16.57 | 16.63 | 16.37 | 16.55 | 3,498,135 | -0.02(-0.15%) |
Nov 23, 2009 | 16.29 | 16.64 | 16.23 | 16.58 | 4,062,907 | +0.36(+2.25%) |
Nov 20, 2009 | 16.46 | 16.46 | 16.08 | 16.21 | 5,633,852 | -0.18(-1.09%) |
Nov 19, 2009 | 16.62 | 16.62 | 16.27 | 16.39 | 3,873,717 | -0.26(-1.56%) |
Nov 18, 2009 | 16.67 | 16.84 | 16.55 | 16.65 | 3,294,462 | -0.10(-0.58%) |
Nov 17, 2009 | 16.76 | 16.82 | 16.59 | 16.75 | 4,771,564 | +0.06(+0.39%) |
Nov 16, 2009 | 16.64 | 16.80 | 16.55 | 16.68 | 4,641,323 | +0.10(+0.59%) |
Nov 13, 2009 | 16.55 | 16.63 | 16.47 | 16.59 | 3,647,159 | +0.04(+0.24%) |
Nov 12, 2009 | 16.60 | 16.64 | 16.43 | 16.55 | 3,817,333 | +0.03(+0.20%) |
Nov 11, 2009 | 16.61 | 16.61 | 16.42 | 16.51 | 4,120,891 | -0.07(-0.44%) |
Nov 10, 2009 | 16.28 | 16.60 | 16.28 | 16.59 | 6,622,179 | +0.11(+0.69%) |
Nov 09, 2009 | 16.03 | 16.47 | 16.03 | 16.47 | 3,812,551 | +0.48(+2.99%) |
Nov 06, 2009 | 15.83 | 16.00 | 15.64 | 15.99 | 2,398,839 | +0.16(+1.02%) |
Nov 05, 2009 | 15.64 | 15.85 | 15.46 | 15.83 | 2,909,917 | +0.40(+2.57%) |
Nov 04, 2009 | 15.49 | 15.70 | 15.37 | 15.44 | 4,470,949 | -0.01(-0.05%) |
Nov 03, 2009 | 15.43 | 15.58 | 15.13 | 15.44 | 5,289,187 | -0.12(-0.78%) |
Nov 02, 2009 | 15.40 | 15.74 | 15.16 | 15.57 | 4,939,382 | +0.23(+1.48%) |
Oct 30, 2009 | 15.36 | 15.61 | 15.01 | 15.34 | 5,521,774 | -0.16(-1.05%) |
Oct 29, 2009 | 14.98 | 15.53 | 14.98 | 15.50 | 3,782,055 | +0.57(+3.80%) |
Oct 28, 2009 | 15.48 | 15.61 | 14.92 | 14.93 | 13,899,387 | -0.61(-3.91%) |
Oct 27, 2009 | 15.88 | 15.95 | 15.49 | 15.54 | 4,973,246 | -0.39(-2.44%) |
Oct 26, 2009 | 15.86 | 16.41 | 15.86 | 15.93 | 4,338,270 | +0.11(+0.72%) |
Oct 23, 2009 | 15.90 | 16.36 | 15.74 | 15.82 | 4,357,461 | -0.47(-2.89%) |
Oct 22, 2009 | 16.03 | 16.32 | 15.99 | 16.29 | 4,858,451 | +0.27(+1.67%) |
Oct 21, 2009 | 16.08 | 16.33 | 15.96 | 16.02 | 4,818,936 | -0.09(-0.55%) |
Oct 20, 2009 | 16.21 | 16.40 | 16.04 | 16.11 | 7,896,282 | -0.14(-0.85%) |
Oct 19, 2009 | 16.16 | 16.47 | 15.95 | 16.25 | 7,406,851 | -0.33(-2.00%) |
Oct 16, 2009 | 16.61 | 17.06 | 16.45 | 16.58 | 15,526,668 | +0.71(+4.49%) |
Oct 15, 2009 | 15.64 | 15.87 | 15.57 | 15.87 | 5,167,891 | +0.15(+0.98%) |
Oct 14, 2009 | 15.40 | 15.78 | 15.32 | 15.71 | 6,819,766 | +0.42(+2.76%) |
Oct 13, 2009 | 15.20 | 15.40 | 15.18 | 15.29 | 3,718,555 | +0.07(+0.48%) |
Oct 12, 2009 | 15.42 | 15.62 | 15.20 | 15.22 | 6,545,650 | +0.11(+0.75%) |
Oct 09, 2009 | 15.04 | 15.13 | 14.93 | 15.10 | 2,167,982 | +0.09(+0.59%) |
Oct 08, 2009 | 14.61 | 15.07 | 14.59 | 15.01 | 4,873,070 | +0.44(+3.00%) |
Oct 07, 2009 | 14.41 | 14.80 | 14.41 | 14.58 | 2,354,753 | -0.08(-0.55%) |
Oct 06, 2009 | 14.36 | 14.88 | 14.36 | 14.66 | 3,834,114 | +0.02(+0.11%) |
Oct 05, 2009 | 14.53 | 14.69 | 14.40 | 14.64 | 3,721,303 | +0.10(+0.67%) |
Oct 02, 2009 | 14.55 | 14.72 | 14.36 | 14.54 | 4,829,112 | -0.09(-0.61%) |
Oct 01, 2009 | 14.94 | 15.14 | 14.54 | 14.63 | 4,384,670 | -0.32(-2.17%) |
Sep 30, 2009 | 14.93 | 15.05 | 14.64 | 14.96 | 5,486,432 | +0.06(+0.44%) |
Sep 29, 2009 | 14.73 | 14.96 | 14.62 | 14.89 | 3,431,401 | +0.24(+1.66%) |