Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.85 | 15.91 | 15.45 | 15.55 | 570,512 | -0.36(-2.26%) |
Nov 27, 2009 | 15.72 | 16.23 | 15.47 | 15.91 | 87,968 | -0.25(-1.55%) |
Nov 25, 2009 | 16.21 | 16.24 | 16.06 | 16.16 | 71,530 | -0.03(-0.19%) |
Nov 24, 2009 | 16.02 | 16.24 | 15.77 | 16.19 | 213,864 | +0.20(+1.25%) |
Nov 23, 2009 | 15.82 | 16.20 | 15.81 | 15.99 | 115,355 | +0.27(+1.72%) |
Nov 20, 2009 | 15.61 | 15.75 | 15.57 | 15.72 | 128,228 | -0.03(-0.19%) |
Nov 19, 2009 | 15.43 | 15.75 | 15.13 | 15.75 | 174,419 | +0.16(+1.03%) |
Nov 18, 2009 | 15.53 | 15.60 | 15.33 | 15.59 | 75,671 | +0.11(+0.71%) |
Nov 17, 2009 | 15.44 | 15.74 | 15.40 | 15.48 | 123,370 | -0.07(-0.45%) |
Nov 16, 2009 | 15.05 | 15.74 | 15.02 | 15.55 | 175,456 | +0.56(+3.74%) |
Nov 13, 2009 | 14.71 | 14.99 | 14.60 | 14.99 | 97,150 | +0.38(+2.60%) |
Nov 12, 2009 | 14.64 | 14.85 | 14.55 | 14.61 | 85,280 | -0.03(-0.20%) |
Nov 11, 2009 | 14.67 | 14.73 | 14.49 | 14.64 | 63,923 | +0.13(+0.90%) |
Nov 10, 2009 | 14.66 | 14.70 | 14.40 | 14.51 | 69,182 | -0.17(-1.16%) |
Nov 09, 2009 | 14.53 | 14.83 | 14.53 | 14.68 | 144,992 | +0.22(+1.52%) |
Nov 06, 2009 | 14.58 | 14.64 | 14.41 | 14.46 | 268,993 | -0.29(-1.97%) |
Nov 05, 2009 | 14.80 | 14.84 | 14.36 | 14.75 | 213,308 | +0.02(+0.14%) |
Nov 04, 2009 | 15.21 | 15.21 | 14.72 | 14.73 | 176,400 | -0.43(-2.84%) |
Nov 03, 2009 | 15.00 | 15.24 | 15.00 | 15.16 | 51,509 | +0.06(+0.40%) |
Nov 02, 2009 | 15.11 | 15.25 | 15.00 | 15.10 | 118,061 | +0.00(+0.00%) |
Oct 30, 2009 | 15.35 | 15.42 | 15.00 | 15.10 | 146,624 | -0.36(-2.33%) |
Oct 29, 2009 | 15.42 | 15.50 | 15.13 | 15.46 | 341,298 | +0.20(+1.31%) |
Oct 28, 2009 | 15.79 | 16.00 | 15.26 | 15.26 | 230,228 | -0.50(-3.17%) |
Oct 27, 2009 | 15.55 | 15.90 | 15.10 | 15.76 | 296,841 | +0.30(+1.94%) |
Oct 26, 2009 | 15.20 | 15.61 | 15.14 | 15.46 | 188,813 | +0.32(+2.11%) |
Oct 23, 2009 | 15.14 | 15.36 | 14.78 | 15.14 | 147,752 | +0.05(+0.33%) |
Oct 22, 2009 | 14.95 | 15.13 | 14.78 | 15.09 | 54,187 | +0.16(+1.07%) |
Oct 21, 2009 | 15.12 | 15.23 | 14.86 | 14.93 | 155,203 | -0.18(-1.19%) |
Oct 20, 2009 | 15.03 | 15.20 | 14.88 | 15.11 | 154,054 | +0.00(+0.00%) |
Oct 19, 2009 | 14.95 | 15.23 | 14.65 | 15.11 | 211,499 | +0.23(+1.55%) |
Oct 16, 2009 | 14.69 | 14.92 | 14.53 | 14.88 | 290,157 | +0.16(+1.09%) |
Oct 15, 2009 | 14.59 | 14.74 | 14.50 | 14.72 | 78,461 | -0.01(-0.07%) |
Oct 14, 2009 | 14.75 | 14.87 | 14.64 | 14.73 | 91,484 | +0.09(+0.61%) |
Oct 13, 2009 | 14.80 | 14.80 | 14.59 | 14.64 | 83,508 | -0.25(-1.68%) |
Oct 12, 2009 | 14.80 | 14.91 | 14.61 | 14.89 | 90,728 | +0.07(+0.47%) |
Oct 09, 2009 | 14.65 | 14.87 | 14.39 | 14.82 | 101,374 | +0.21(+1.44%) |
Oct 08, 2009 | 14.45 | 14.79 | 14.30 | 14.61 | 211,803 | +0.30(+2.10%) |
Oct 07, 2009 | 14.50 | 14.50 | 14.09 | 14.31 | 444,884 | +0.46(+3.32%) |
Oct 06, 2009 | 14.00 | 14.13 | 13.53 | 13.85 | 268,803 | -0.16(-1.14%) |
Oct 05, 2009 | 13.86 | 14.08 | 13.80 | 14.01 | 189,994 | +0.21(+1.52%) |
Oct 02, 2009 | 13.75 | 13.90 | 13.53 | 13.80 | 85,811 | +0.05(+0.36%) |
Oct 01, 2009 | 13.76 | 13.91 | 13.60 | 13.75 | 107,732 | -0.03(-0.22%) |
Sep 30, 2009 | 13.92 | 13.92 | 13.58 | 13.78 | 192,816 | -0.17(-1.22%) |
Sep 29, 2009 | 14.09 | 14.09 | 13.89 | 13.95 | 90,596 | -0.17(-1.20%) |
Sep 28, 2009 | 13.93 | 14.22 | 13.81 | 14.12 | 82,224 | +0.29(+2.10%) |
Sep 25, 2009 | 13.70 | 13.87 | 13.52 | 13.83 | 86,411 | +0.14(+1.02%) |
Sep 24, 2009 | 13.76 | 13.90 | 13.49 | 13.69 | 91,974 | -0.06(-0.44%) |
Sep 23, 2009 | 13.55 | 14.08 | 13.49 | 13.75 | 94,142 | +0.26(+1.93%) |
Sep 22, 2009 | 13.82 | 13.82 | 13.35 | 13.49 | 208,663 | -0.20(-1.46%) |
Sep 21, 2009 | 13.93 | 14.09 | 13.68 | 13.69 | 159,234 | -0.33(-2.35%) |
Sep 18, 2009 | 13.77 | 14.03 | 13.39 | 14.02 | 153,117 | +0.28(+2.04%) |
Sep 17, 2009 | 13.62 | 13.90 | 13.62 | 13.74 | 116,716 | -0.09(-0.65%) |
Sep 16, 2009 | 13.79 | 13.83 | 13.73 | 13.83 | 60,840 | +0.12(+0.88%) |
Sep 15, 2009 | 13.87 | 13.87 | 13.59 | 13.71 | 225,194 | -0.16(-1.15%) |
Sep 14, 2009 | 13.41 | 13.92 | 13.36 | 13.87 | 50,076 | +0.13(+0.95%) |
Sep 11, 2009 | 13.61 | 13.82 | 13.40 | 13.74 | 71,862 | +0.10(+0.73%) |
Sep 10, 2009 | 13.37 | 13.64 | 13.25 | 13.64 | 91,577 | +0.22(+1.64%) |
Sep 09, 2009 | 13.10 | 13.63 | 12.91 | 13.42 | 70,441 | +0.25(+1.90%) |
Sep 08, 2009 | 13.39 | 13.42 | 13.15 | 13.17 | 41,729 | -0.12(-0.90%) |
Sep 04, 2009 | 13.09 | 13.29 | 12.79 | 13.29 | 101,493 | +0.23(+1.76%) |
Sep 03, 2009 | 13.03 | 13.07 | 12.84 | 13.06 | 48,718 | +0.10(+0.77%) |
Sep 02, 2009 | 12.79 | 13.09 | 12.72 | 12.96 | 70,647 | +0.12(+0.93%) |