Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.80 | 15.07 | 14.25 | 14.62 | 53,101 | -0.17(-1.12%) |
Nov 27, 2009 | 15.19 | 15.55 | 14.67 | 14.78 | 27,802 | -0.79(-5.10%) |
Nov 25, 2009 | 15.90 | 15.91 | 15.52 | 15.58 | 12,978 | -0.31(-1.93%) |
Nov 24, 2009 | 15.91 | 15.91 | 15.37 | 15.88 | 35,757 | +0.03(+0.20%) |
Nov 23, 2009 | 15.11 | 15.95 | 15.11 | 15.85 | 25,281 | +0.96(+6.41%) |
Nov 20, 2009 | 14.96 | 15.12 | 14.67 | 14.90 | 26,453 | -0.11(-0.76%) |
Nov 19, 2009 | 15.27 | 15.27 | 14.91 | 15.01 | 28,545 | -0.39(-2.56%) |
Nov 18, 2009 | 15.16 | 15.41 | 15.03 | 15.40 | 17,968 | -0.06(-0.37%) |
Nov 17, 2009 | 15.52 | 15.67 | 15.06 | 15.46 | 20,056 | -0.09(-0.60%) |
Nov 16, 2009 | 15.10 | 15.56 | 14.84 | 15.56 | 33,705 | +0.57(+3.77%) |
Nov 13, 2009 | 15.21 | 15.57 | 14.81 | 14.99 | 34,179 | -0.24(-1.57%) |
Nov 12, 2009 | 15.77 | 15.97 | 15.23 | 15.23 | 30,803 | -0.65(-4.09%) |
Nov 11, 2009 | 16.04 | 16.04 | 15.79 | 15.88 | 11,691 | +0.02(+0.10%) |
Nov 10, 2009 | 15.94 | 16.09 | 15.82 | 15.86 | 10,793 | -0.11(-0.71%) |
Nov 09, 2009 | 15.82 | 16.06 | 15.82 | 15.98 | 22,035 | +0.24(+1.52%) |
Nov 06, 2009 | 15.59 | 15.85 | 15.34 | 15.74 | 25,517 | -0.06(-0.39%) |
Nov 05, 2009 | 15.27 | 15.86 | 15.08 | 15.80 | 23,977 | +0.70(+4.60%) |
Nov 04, 2009 | 15.51 | 15.51 | 15.04 | 15.10 | 34,123 | -0.38(-2.45%) |
Nov 03, 2009 | 15.24 | 15.48 | 14.99 | 15.48 | 23,771 | +0.17(+1.12%) |
Nov 02, 2009 | 15.47 | 15.49 | 15.10 | 15.31 | 47,232 | -0.12(-0.77%) |
Oct 30, 2009 | 15.49 | 15.60 | 14.93 | 15.43 | 58,264 | -0.18(-1.16%) |
Oct 29, 2009 | 15.70 | 15.82 | 15.45 | 15.61 | 33,928 | +0.01(+0.03%) |
Oct 28, 2009 | 15.67 | 16.00 | 15.57 | 15.61 | 26,507 | -0.16(-0.99%) |
Oct 27, 2009 | 16.05 | 16.22 | 15.76 | 15.76 | 25,630 | -0.28(-1.72%) |
Oct 26, 2009 | 15.90 | 16.14 | 15.90 | 16.04 | 67,071 | +0.15(+0.95%) |
Oct 23, 2009 | 16.04 | 16.17 | 15.89 | 15.89 | 74,189 | -0.16(-1.00%) |
Oct 22, 2009 | 15.84 | 16.09 | 15.59 | 16.05 | 25,303 | +0.22(+1.41%) |
Oct 21, 2009 | 16.08 | 16.08 | 15.45 | 15.83 | 16,112 | -0.12(-0.75%) |
Oct 20, 2009 | 15.84 | 16.09 | 15.64 | 15.94 | 16,638 | -0.10(-0.65%) |
Oct 19, 2009 | 15.79 | 16.08 | 15.79 | 16.05 | 24,453 | +0.35(+2.22%) |
Oct 16, 2009 | 15.89 | 15.93 | 15.70 | 15.70 | 19,663 | -0.27(-1.69%) |
Oct 15, 2009 | 15.84 | 16.08 | 15.70 | 15.97 | 12,101 | +0.06(+0.36%) |
Oct 14, 2009 | 15.86 | 16.08 | 15.66 | 15.91 | 77,308 | +0.06(+0.36%) |
Oct 13, 2009 | 16.01 | 16.01 | 15.71 | 15.86 | 49,795 | -0.12(-0.78%) |
Oct 12, 2009 | 16.01 | 16.29 | 15.91 | 15.98 | 26,174 | -0.11(-0.68%) |
Oct 09, 2009 | 15.99 | 16.27 | 15.99 | 16.09 | 18,311 | +0.02(+0.13%) |
Oct 08, 2009 | 16.19 | 16.25 | 15.95 | 16.07 | 33,508 | -0.01(-0.03%) |
Oct 07, 2009 | 16.08 | 16.18 | 15.88 | 16.07 | 9,296 | -0.02(-0.10%) |
Oct 06, 2009 | 16.29 | 16.29 | 15.99 | 16.09 | 107,347 | +0.07(+0.45%) |
Oct 05, 2009 | 15.99 | 16.08 | 15.63 | 16.02 | 29,973 | +0.19(+1.18%) |
Oct 02, 2009 | 15.78 | 16.08 | 15.78 | 15.83 | 34,086 | +0.04(+0.23%) |
Oct 01, 2009 | 15.38 | 16.12 | 15.38 | 15.79 | 44,130 | +0.30(+1.91%) |
Sep 30, 2009 | 15.97 | 15.97 | 15.41 | 15.50 | 51,772 | -0.46(-2.89%) |
Sep 29, 2009 | 16.21 | 16.29 | 15.84 | 15.96 | 44,321 | -0.19(-1.19%) |
Sep 28, 2009 | 15.89 | 16.27 | 15.89 | 16.15 | 53,299 | +0.24(+1.53%) |
Sep 25, 2009 | 15.68 | 15.91 | 15.68 | 15.91 | 10,255 | +0.13(+0.82%) |
Sep 24, 2009 | 15.66 | 15.84 | 15.66 | 15.78 | 12,976 | +0.14(+0.90%) |
Sep 23, 2009 | 15.63 | 15.96 | 15.60 | 15.64 | 20,540 | +0.02(+0.10%) |
Sep 22, 2009 | 15.89 | 16.01 | 15.60 | 15.62 | 16,492 | -0.12(-0.79%) |
Sep 21, 2009 | 15.83 | 15.99 | 15.60 | 15.75 | 15,118 | -0.17(-1.04%) |
Sep 18, 2009 | 16.13 | 16.13 | 15.80 | 15.91 | 70,599 | -0.12(-0.78%) |
Sep 17, 2009 | 16.11 | 16.11 | 15.60 | 16.04 | 19,777 | -0.05(-0.29%) |
Sep 16, 2009 | 15.92 | 16.09 | 15.91 | 16.08 | 25,815 | +0.16(+1.01%) |
Sep 15, 2009 | 15.94 | 16.08 | 15.73 | 15.92 | 15,947 | +0.01(+0.03%) |
Sep 14, 2009 | 15.76 | 16.16 | 15.71 | 15.92 | 23,151 | +0.01(+0.07%) |
Sep 11, 2009 | 16.13 | 16.13 | 15.80 | 15.91 | 3,589 | -0.05(-0.33%) |
Sep 10, 2009 | 15.61 | 16.03 | 15.57 | 15.96 | 14,265 | +0.35(+2.23%) |
Sep 09, 2009 | 15.48 | 15.76 | 15.48 | 15.61 | 17,796 | +0.08(+0.50%) |
Sep 08, 2009 | 15.70 | 15.82 | 15.32 | 15.53 | 43,296 | -0.39(-2.48%) |
Sep 04, 2009 | 15.57 | 15.93 | 15.36 | 15.93 | 40,344 | +0.28(+1.79%) |
Sep 03, 2009 | 15.74 | 16.02 | 15.45 | 15.65 | 20,068 | -0.09(-0.59%) |
Sep 02, 2009 | 15.81 | 16.20 | 15.73 | 15.74 | 15,097 | -0.13(-0.85%) |