Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.88 | 16.00 | 15.67 | 15.97 | 8,345,130 | +0.16(+1.04%) |
Nov 27, 2009 | 15.51 | 15.87 | 15.48 | 15.80 | 1,905,002 | +0.00(+0.00%) |
Nov 25, 2009 | 15.64 | 15.89 | 15.53 | 15.80 | 4,259,691 | +0.48(+3.14%) |
Nov 24, 2009 | 15.31 | 15.79 | 15.29 | 15.32 | 4,844,583 | +0.04(+0.23%) |
Nov 23, 2009 | 15.45 | 15.48 | 15.26 | 15.29 | 2,720,287 | +0.00(+0.00%) |
Nov 20, 2009 | 15.41 | 15.52 | 15.19 | 15.29 | 3,658,415 | -0.13(-0.84%) |
Nov 19, 2009 | 15.26 | 15.58 | 15.17 | 15.41 | 7,518,117 | +0.03(+0.19%) |
Nov 18, 2009 | 15.40 | 15.65 | 15.34 | 15.39 | 29,550,620 | -0.14(-0.92%) |
Nov 17, 2009 | 14.75 | 15.54 | 14.68 | 15.53 | 9,091,758 | +0.87(+5.93%) |
Nov 16, 2009 | 14.50 | 14.79 | 14.44 | 14.66 | 1,587,058 | +0.09(+0.64%) |
Nov 13, 2009 | 14.45 | 14.86 | 14.37 | 14.57 | 2,516,986 | +0.01(+0.10%) |
Nov 12, 2009 | 14.30 | 14.70 | 14.25 | 14.55 | 5,005,160 | +0.26(+1.81%) |
Nov 11, 2009 | 14.53 | 14.56 | 14.29 | 14.29 | 1,454,097 | -0.17(-1.14%) |
Nov 10, 2009 | 14.77 | 14.77 | 14.44 | 14.46 | 943,070 | -0.26(-1.76%) |
Nov 09, 2009 | 14.28 | 14.75 | 14.17 | 14.72 | 2,238,881 | +0.67(+4.81%) |
Nov 06, 2009 | 13.99 | 14.22 | 13.97 | 14.04 | 1,081,934 | -0.02(-0.15%) |
Nov 05, 2009 | 13.89 | 14.08 | 13.89 | 14.06 | 967,832 | +0.22(+1.61%) |
Nov 04, 2009 | 13.89 | 14.14 | 13.84 | 13.84 | 678,662 | -0.04(-0.26%) |
Nov 03, 2009 | 13.69 | 13.93 | 13.69 | 13.88 | 772,263 | +0.21(+1.52%) |
Nov 02, 2009 | 13.71 | 13.82 | 13.62 | 13.67 | 1,037,923 | +0.05(+0.37%) |
Oct 30, 2009 | 13.71 | 13.89 | 13.58 | 13.62 | 1,650,786 | -0.17(-1.25%) |
Oct 29, 2009 | 13.79 | 13.84 | 13.62 | 13.79 | 1,038,994 | +0.11(+0.84%) |
Oct 28, 2009 | 13.63 | 13.82 | 13.63 | 13.68 | 4,342,746 | -0.01(-0.05%) |
Oct 27, 2009 | 13.77 | 13.83 | 13.61 | 13.68 | 1,264,598 | -0.16(-1.14%) |
Oct 26, 2009 | 14.04 | 14.11 | 13.71 | 13.84 | 1,599,103 | -0.15(-1.08%) |
Oct 23, 2009 | 14.11 | 14.15 | 13.98 | 13.99 | 1,451,186 | -0.29(-2.06%) |
Oct 22, 2009 | 14.17 | 14.34 | 14.17 | 14.29 | 708,306 | +0.09(+0.61%) |
Oct 21, 2009 | 14.21 | 14.39 | 14.17 | 14.20 | 970,551 | -0.06(-0.45%) |
Oct 20, 2009 | 14.25 | 14.33 | 14.21 | 14.27 | 1,302,496 | -0.03(-0.20%) |
Oct 19, 2009 | 14.37 | 14.39 | 14.14 | 14.29 | 954,901 | -0.03(-0.20%) |
Oct 16, 2009 | 14.12 | 14.36 | 14.12 | 14.32 | 417,843 | +0.14(+0.96%) |
Oct 15, 2009 | 14.23 | 14.33 | 14.09 | 14.19 | 1,332,183 | -0.04(-0.30%) |
Oct 14, 2009 | 14.44 | 14.46 | 14.20 | 14.23 | 1,160,605 | -0.17(-1.15%) |
Oct 13, 2009 | 14.45 | 14.48 | 14.34 | 14.39 | 853,729 | -0.04(-0.25%) |
Oct 12, 2009 | 14.26 | 14.43 | 14.20 | 14.43 | 968,963 | +0.22(+1.57%) |
Oct 09, 2009 | 14.12 | 14.21 | 14.06 | 14.21 | 630,906 | +0.08(+0.56%) |
Oct 08, 2009 | 14.14 | 14.16 | 14.03 | 14.13 | 898,650 | +0.07(+0.51%) |
Oct 07, 2009 | 13.96 | 14.14 | 13.95 | 14.06 | 946,076 | +0.06(+0.41%) |
Oct 06, 2009 | 14.07 | 14.12 | 13.95 | 14.00 | 820,759 | +0.04(+0.26%) |
Oct 05, 2009 | 13.98 | 14.06 | 13.91 | 13.96 | 1,513,248 | -0.06(-0.41%) |
Oct 02, 2009 | 14.17 | 14.17 | 13.72 | 14.02 | 2,074,777 | -0.17(-1.21%) |
Oct 01, 2009 | 14.35 | 14.35 | 14.13 | 14.19 | 859,302 | -0.12(-0.85%) |
Sep 30, 2009 | 14.45 | 14.50 | 14.14 | 14.32 | 1,482,895 | -0.18(-1.24%) |
Sep 29, 2009 | 14.52 | 14.52 | 14.34 | 14.50 | 593,584 | +0.04(+0.25%) |
Sep 28, 2009 | 14.24 | 14.53 | 14.19 | 14.46 | 726,889 | +0.29(+2.03%) |
Sep 25, 2009 | 14.16 | 14.27 | 14.09 | 14.17 | 696,982 | -0.06(-0.45%) |
Sep 24, 2009 | 14.37 | 14.46 | 14.18 | 14.24 | 829,860 | -0.19(-1.34%) |
Sep 23, 2009 | 14.46 | 14.50 | 14.36 | 14.43 | 886,386 | +0.02(+0.15%) |
Sep 22, 2009 | 14.58 | 14.58 | 14.24 | 14.41 | 752,454 | -0.10(-0.69%) |
Sep 21, 2009 | 14.43 | 14.63 | 14.36 | 14.51 | 1,075,555 | -0.03(-0.20%) |
Sep 18, 2009 | 14.69 | 14.69 | 14.52 | 14.54 | 1,349,778 | -0.17(-1.12%) |
Sep 17, 2009 | 14.55 | 14.72 | 14.52 | 14.70 | 1,020,648 | +0.21(+1.42%) |
Sep 16, 2009 | 14.50 | 14.69 | 14.36 | 14.50 | 1,218,887 | +0.02(+0.11%) |
Sep 15, 2009 | 14.34 | 14.49 | 14.27 | 14.48 | 1,099,552 | +0.19(+1.36%) |
Sep 14, 2009 | 14.22 | 14.34 | 14.19 | 14.29 | 591,686 | +0.06(+0.40%) |
Sep 11, 2009 | 14.38 | 14.38 | 14.16 | 14.23 | 873,324 | -0.09(-0.60%) |
Sep 10, 2009 | 14.31 | 14.36 | 14.19 | 14.32 | 935,581 | +0.03(+0.20%) |
Sep 09, 2009 | 14.28 | 14.32 | 14.16 | 14.29 | 1,195,120 | -0.06(-0.45%) |
Sep 08, 2009 | 14.24 | 14.35 | 14.15 | 14.35 | 1,068,991 | +0.13(+0.91%) |
Sep 04, 2009 | 14.22 | 14.32 | 14.10 | 14.22 | 887,395 | +0.02(+0.15%) |
Sep 03, 2009 | 14.43 | 14.43 | 14.06 | 14.20 | 1,191,199 | -0.08(-0.55%) |
Sep 02, 2009 | 14.32 | 14.41 | 14.01 | 14.28 | 1,156,747 | -0.05(-0.35%) |