Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.21 | 16.29 | 15.87 | 16.27 | 1,077,484 | +0.01(+0.09%) |
Nov 27, 2009 | 16.41 | 16.49 | 16.22 | 16.26 | 332,675 | -0.50(-3.00%) |
Nov 25, 2009 | 16.78 | 16.83 | 16.71 | 16.76 | 349,850 | -0.04(-0.22%) |
Nov 24, 2009 | 16.90 | 16.95 | 16.67 | 16.80 | 752,564 | -0.05(-0.31%) |
Nov 23, 2009 | 16.59 | 16.93 | 16.59 | 16.85 | 712,866 | +0.37(+2.25%) |
Nov 20, 2009 | 16.43 | 16.56 | 16.32 | 16.48 | 935,364 | +0.05(+0.32%) |
Nov 19, 2009 | 16.60 | 17.19 | 16.34 | 16.43 | 1,367,274 | -0.22(-1.33%) |
Nov 18, 2009 | 16.86 | 16.88 | 16.62 | 16.65 | 1,151,525 | -0.29(-1.71%) |
Nov 17, 2009 | 16.93 | 17.11 | 16.75 | 16.94 | 1,270,456 | -0.04(-0.22%) |
Nov 16, 2009 | 16.66 | 17.09 | 16.49 | 16.98 | 1,185,119 | +0.44(+2.64%) |
Nov 13, 2009 | 16.38 | 16.63 | 16.32 | 16.54 | 635,804 | +0.16(+0.99%) |
Nov 12, 2009 | 16.54 | 16.80 | 16.36 | 16.38 | 1,215,317 | -0.13(-0.76%) |
Nov 11, 2009 | 16.92 | 16.93 | 16.32 | 16.50 | 1,585,738 | -0.38(-2.24%) |
Nov 10, 2009 | 16.92 | 17.08 | 16.80 | 16.88 | 1,489,039 | -0.16(-0.96%) |
Nov 09, 2009 | 16.69 | 17.05 | 16.66 | 17.04 | 1,073,797 | +0.35(+2.08%) |
Nov 06, 2009 | 16.30 | 16.72 | 16.22 | 16.69 | 1,252,870 | +0.32(+1.94%) |
Nov 05, 2009 | 16.17 | 16.42 | 16.06 | 16.38 | 1,192,559 | +0.36(+2.27%) |
Nov 04, 2009 | 16.12 | 16.33 | 15.98 | 16.01 | 1,137,100 | -0.11(-0.69%) |
Nov 03, 2009 | 15.55 | 16.20 | 15.39 | 16.12 | 2,041,320 | +0.70(+4.56%) |
Nov 02, 2009 | 15.44 | 15.69 | 15.28 | 15.42 | 1,390,999 | +0.01(+0.10%) |
Oct 30, 2009 | 15.55 | 15.64 | 15.23 | 15.41 | 1,450,713 | -0.21(-1.37%) |
Oct 29, 2009 | 15.66 | 15.68 | 15.44 | 15.62 | 1,222,496 | +0.09(+0.57%) |
Oct 28, 2009 | 15.68 | 15.94 | 15.52 | 15.53 | 1,303,589 | -0.21(-1.36%) |
Oct 27, 2009 | 15.83 | 16.04 | 15.71 | 15.75 | 1,167,825 | -0.09(-0.56%) |
Oct 26, 2009 | 15.81 | 16.18 | 15.71 | 15.84 | 1,358,311 | +0.03(+0.19%) |
Oct 23, 2009 | 15.64 | 15.84 | 15.58 | 15.81 | 1,229,251 | +0.03(+0.19%) |
Oct 22, 2009 | 15.87 | 15.95 | 15.63 | 15.78 | 906,245 | -0.13(-0.84%) |
Oct 21, 2009 | 16.17 | 16.57 | 15.89 | 15.91 | 1,986,676 | -0.24(-1.51%) |
Oct 20, 2009 | 16.05 | 16.18 | 16.04 | 16.15 | 951,323 | +0.13(+0.83%) |
Oct 19, 2009 | 15.98 | 16.16 | 15.86 | 16.02 | 1,109,942 | +0.08(+0.51%) |
Oct 16, 2009 | 15.89 | 16.06 | 15.81 | 15.94 | 1,316,460 | +0.00(+0.00%) |
Oct 15, 2009 | 15.61 | 15.94 | 15.57 | 15.94 | 1,752,147 | +0.23(+1.46%) |
Oct 14, 2009 | 15.38 | 15.72 | 15.38 | 15.71 | 1,389,120 | +0.41(+2.71%) |
Oct 13, 2009 | 15.34 | 15.34 | 15.17 | 15.29 | 934,681 | -0.04(-0.29%) |
Oct 12, 2009 | 15.26 | 15.34 | 15.15 | 15.34 | 777,487 | +0.17(+1.12%) |
Oct 09, 2009 | 15.07 | 15.19 | 15.02 | 15.17 | 1,287,262 | +0.04(+0.29%) |
Oct 08, 2009 | 15.01 | 15.15 | 14.91 | 15.12 | 1,553,537 | +0.11(+0.74%) |
Oct 07, 2009 | 15.03 | 15.12 | 14.84 | 15.01 | 1,618,015 | +0.00(+0.00%) |
Oct 06, 2009 | 15.00 | 15.04 | 14.83 | 15.01 | 1,709,460 | +0.10(+0.70%) |
Oct 05, 2009 | 14.68 | 14.94 | 14.66 | 14.91 | 840,346 | +0.23(+1.56%) |
Oct 02, 2009 | 14.73 | 14.91 | 14.64 | 14.68 | 1,244,658 | -0.11(-0.75%) |
Oct 01, 2009 | 14.87 | 14.92 | 14.75 | 14.79 | 1,918,080 | -0.09(-0.60%) |
Sep 30, 2009 | 15.18 | 15.19 | 14.72 | 14.88 | 2,319,295 | -0.33(-2.14%) |
Sep 29, 2009 | 15.08 | 15.34 | 15.01 | 15.21 | 996,114 | +0.21(+1.38%) |
Sep 28, 2009 | 14.99 | 15.09 | 14.91 | 15.00 | 936,552 | +0.03(+0.20%) |
Sep 25, 2009 | 15.15 | 15.28 | 14.87 | 14.97 | 1,119,488 | -0.25(-1.65%) |
Sep 24, 2009 | 15.23 | 15.30 | 14.99 | 15.22 | 1,137,891 | +0.00(+0.00%) |
Sep 23, 2009 | 15.20 | 15.47 | 15.12 | 15.22 | 1,474,357 | +0.01(+0.05%) |
Sep 22, 2009 | 15.20 | 15.29 | 15.08 | 15.21 | 899,707 | +0.04(+0.29%) |
Sep 21, 2009 | 14.90 | 15.19 | 14.74 | 15.17 | 2,458,315 | +0.19(+1.28%) |
Sep 18, 2009 | 15.66 | 15.71 | 14.93 | 14.98 | 2,888,361 | -0.65(-4.17%) |
Sep 17, 2009 | 15.64 | 15.83 | 15.60 | 15.63 | 2,146,124 | +0.01(+0.05%) |
Sep 16, 2009 | 15.73 | 15.81 | 15.52 | 15.62 | 2,717,965 | -0.13(-0.80%) |
Sep 15, 2009 | 15.80 | 15.84 | 15.66 | 15.75 | 1,401,787 | -0.09(-0.56%) |
Sep 14, 2009 | 15.86 | 15.89 | 15.65 | 15.84 | 2,001,763 | -0.12(-0.74%) |
Sep 11, 2009 | 15.97 | 16.06 | 15.77 | 15.95 | 1,467,469 | +0.03(+0.19%) |
Sep 10, 2009 | 16.08 | 16.08 | 15.83 | 15.92 | 1,726,171 | -0.22(-1.38%) |
Sep 09, 2009 | 15.86 | 16.18 | 15.82 | 16.15 | 1,441,735 | +0.23(+1.44%) |
Sep 08, 2009 | 15.92 | 15.92 | 15.72 | 15.92 | 1,590,871 | +0.02(+0.14%) |
Sep 04, 2009 | 15.72 | 15.92 | 15.63 | 15.89 | 1,217,299 | +0.15(+0.94%) |
Sep 03, 2009 | 15.58 | 15.75 | 15.47 | 15.75 | 1,539,789 | +0.24(+1.53%) |
Sep 02, 2009 | 15.37 | 15.62 | 15.26 | 15.51 | 1,801,837 | +0.14(+0.92%) |