Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.97 | 16.09 | 15.75 | 16.06 | 8,298,015 | +0.17(+1.04%) |
Nov 27, 2009 | 15.60 | 15.96 | 15.57 | 15.89 | 1,894,246 | +0.00(+0.00%) |
Nov 25, 2009 | 15.73 | 15.98 | 15.62 | 15.89 | 4,235,642 | +0.48(+3.14%) |
Nov 24, 2009 | 15.40 | 15.88 | 15.37 | 15.41 | 4,817,232 | +0.04(+0.23%) |
Nov 23, 2009 | 15.54 | 15.57 | 15.34 | 15.37 | 2,704,929 | +0.00(+0.00%) |
Nov 20, 2009 | 15.49 | 15.60 | 15.27 | 15.37 | 3,637,760 | -0.13(-0.84%) |
Nov 19, 2009 | 15.35 | 15.67 | 15.26 | 15.50 | 7,475,671 | +0.03(+0.19%) |
Nov 18, 2009 | 15.49 | 15.74 | 15.42 | 15.47 | 29,383,784 | -0.14(-0.92%) |
Nov 17, 2009 | 14.83 | 15.62 | 14.77 | 15.62 | 9,040,428 | +0.87(+5.93%) |
Nov 16, 2009 | 14.59 | 14.87 | 14.52 | 14.74 | 1,578,098 | +0.09(+0.64%) |
Nov 13, 2009 | 14.53 | 14.95 | 14.46 | 14.65 | 2,502,776 | +0.01(+0.10%) |
Nov 12, 2009 | 14.38 | 14.79 | 14.33 | 14.64 | 4,976,902 | +0.26(+1.81%) |
Nov 11, 2009 | 14.61 | 14.64 | 14.37 | 14.38 | 1,445,888 | -0.17(-1.14%) |
Nov 10, 2009 | 14.85 | 14.85 | 14.52 | 14.54 | 937,746 | -0.26(-1.76%) |
Nov 09, 2009 | 14.36 | 14.84 | 14.25 | 14.80 | 2,226,240 | +0.68(+4.81%) |
Nov 06, 2009 | 14.07 | 14.30 | 14.05 | 14.12 | 1,075,826 | -0.02(-0.15%) |
Nov 05, 2009 | 13.96 | 14.16 | 13.96 | 14.14 | 962,368 | +0.22(+1.61%) |
Nov 04, 2009 | 13.97 | 14.22 | 13.92 | 13.92 | 674,831 | -0.04(-0.26%) |
Nov 03, 2009 | 13.77 | 14.01 | 13.77 | 13.96 | 767,903 | +0.21(+1.52%) |
Nov 02, 2009 | 13.78 | 13.90 | 13.70 | 13.75 | 1,032,063 | +0.05(+0.37%) |
Oct 30, 2009 | 13.79 | 13.96 | 13.65 | 13.70 | 1,641,466 | -0.17(-1.25%) |
Oct 29, 2009 | 13.87 | 13.91 | 13.70 | 13.87 | 1,033,128 | +0.12(+0.84%) |
Oct 28, 2009 | 13.70 | 13.90 | 13.70 | 13.75 | 4,318,228 | -0.01(-0.05%) |
Oct 27, 2009 | 13.85 | 13.91 | 13.69 | 13.76 | 1,257,458 | -0.16(-1.14%) |
Oct 26, 2009 | 14.12 | 14.19 | 13.79 | 13.92 | 1,590,075 | -0.15(-1.08%) |
Oct 23, 2009 | 14.19 | 14.23 | 14.06 | 14.07 | 1,442,993 | -0.30(-2.06%) |
Oct 22, 2009 | 14.25 | 14.43 | 14.25 | 14.37 | 704,307 | +0.09(+0.61%) |
Oct 21, 2009 | 14.29 | 14.47 | 14.25 | 14.28 | 965,072 | -0.06(-0.45%) |
Oct 20, 2009 | 14.33 | 14.41 | 14.29 | 14.35 | 1,295,142 | -0.03(-0.20%) |
Oct 19, 2009 | 14.46 | 14.48 | 14.22 | 14.38 | 949,510 | -0.03(-0.20%) |
Oct 16, 2009 | 14.20 | 14.44 | 14.20 | 14.40 | 415,484 | +0.14(+0.96%) |
Oct 15, 2009 | 14.31 | 14.41 | 14.17 | 14.27 | 1,324,661 | -0.04(-0.30%) |
Oct 14, 2009 | 14.52 | 14.54 | 14.28 | 14.31 | 1,154,052 | -0.17(-1.15%) |
Oct 13, 2009 | 14.53 | 14.56 | 14.42 | 14.48 | 848,909 | -0.04(-0.25%) |
Oct 12, 2009 | 14.34 | 14.51 | 14.28 | 14.51 | 963,493 | +0.22(+1.57%) |
Oct 09, 2009 | 14.20 | 14.29 | 14.14 | 14.29 | 627,344 | +0.08(+0.56%) |
Oct 08, 2009 | 14.22 | 14.24 | 14.11 | 14.21 | 893,576 | +0.07(+0.51%) |
Oct 07, 2009 | 14.04 | 14.22 | 14.03 | 14.14 | 940,735 | +0.06(+0.41%) |
Oct 06, 2009 | 14.15 | 14.20 | 14.03 | 14.08 | 816,125 | +0.04(+0.26%) |
Oct 05, 2009 | 14.06 | 14.14 | 13.99 | 14.04 | 1,504,705 | -0.06(-0.41%) |
Oct 02, 2009 | 14.25 | 14.25 | 13.80 | 14.10 | 2,063,063 | -0.17(-1.21%) |
Oct 01, 2009 | 14.43 | 14.43 | 14.21 | 14.27 | 854,450 | -0.12(-0.85%) |
Sep 30, 2009 | 14.53 | 14.58 | 14.22 | 14.40 | 1,474,523 | -0.18(-1.24%) |
Sep 29, 2009 | 14.61 | 14.61 | 14.42 | 14.58 | 590,233 | +0.04(+0.25%) |
Sep 28, 2009 | 14.32 | 14.61 | 14.27 | 14.54 | 722,786 | +0.29(+2.03%) |
Sep 25, 2009 | 14.24 | 14.35 | 14.17 | 14.25 | 693,047 | -0.06(-0.45%) |
Sep 24, 2009 | 14.45 | 14.55 | 14.26 | 14.32 | 825,175 | -0.19(-1.34%) |
Sep 23, 2009 | 14.54 | 14.59 | 14.44 | 14.51 | 881,381 | +0.02(+0.15%) |
Sep 22, 2009 | 14.66 | 14.66 | 14.33 | 14.49 | 748,206 | -0.10(-0.69%) |
Sep 21, 2009 | 14.51 | 14.71 | 14.44 | 14.59 | 1,069,483 | -0.03(-0.20%) |
Sep 18, 2009 | 14.77 | 14.77 | 14.60 | 14.62 | 1,342,158 | -0.17(-1.12%) |
Sep 17, 2009 | 14.64 | 14.80 | 14.61 | 14.79 | 1,014,885 | +0.21(+1.42%) |
Sep 16, 2009 | 14.59 | 14.77 | 14.44 | 14.58 | 1,212,006 | +0.02(+0.11%) |
Sep 15, 2009 | 14.42 | 14.57 | 14.35 | 14.56 | 1,093,344 | +0.20(+1.36%) |
Sep 14, 2009 | 14.30 | 14.43 | 14.27 | 14.37 | 588,345 | +0.06(+0.40%) |
Sep 11, 2009 | 14.46 | 14.46 | 14.24 | 14.31 | 868,393 | -0.09(-0.60%) |
Sep 10, 2009 | 14.39 | 14.44 | 14.27 | 14.40 | 930,299 | +0.03(+0.20%) |
Sep 09, 2009 | 14.36 | 14.40 | 14.24 | 14.37 | 1,188,372 | -0.07(-0.45%) |
Sep 08, 2009 | 14.32 | 14.43 | 14.23 | 14.43 | 1,062,955 | +0.13(+0.91%) |
Sep 04, 2009 | 14.30 | 14.40 | 14.18 | 14.30 | 882,385 | +0.02(+0.15%) |
Sep 03, 2009 | 14.51 | 14.51 | 14.14 | 14.28 | 1,184,474 | -0.08(-0.55%) |
Sep 02, 2009 | 14.40 | 14.49 | 14.09 | 14.36 | 1,150,216 | -0.05(-0.35%) |