Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.99 | 15.16 | 14.86 | 15.12 | 515,961 | +0.15(+0.97%) |
Nov 27, 2009 | 14.96 | 15.16 | 14.96 | 14.97 | 102,215 | -0.41(-2.68%) |
Nov 25, 2009 | 15.21 | 15.43 | 15.08 | 15.38 | 452,816 | +0.20(+1.31%) |
Nov 24, 2009 | 15.25 | 15.25 | 15.04 | 15.19 | 442,608 | -0.05(-0.35%) |
Nov 23, 2009 | 15.19 | 15.27 | 15.09 | 15.24 | 245,848 | +0.25(+1.68%) |
Nov 20, 2009 | 14.85 | 15.01 | 14.82 | 14.99 | 222,159 | +0.08(+0.56%) |
Nov 19, 2009 | 15.24 | 15.34 | 14.83 | 14.90 | 281,720 | -0.44(-2.89%) |
Nov 18, 2009 | 15.72 | 15.77 | 15.28 | 15.35 | 336,296 | -0.34(-2.14%) |
Nov 17, 2009 | 15.71 | 15.76 | 15.57 | 15.68 | 158,307 | -0.04(-0.24%) |
Nov 16, 2009 | 15.28 | 15.77 | 15.28 | 15.72 | 391,416 | +0.48(+3.16%) |
Nov 13, 2009 | 15.12 | 15.27 | 14.99 | 15.24 | 162,391 | +0.16(+1.06%) |
Nov 12, 2009 | 15.25 | 15.56 | 15.06 | 15.08 | 278,628 | -0.14(-0.90%) |
Nov 11, 2009 | 15.03 | 15.22 | 15.00 | 15.22 | 454,853 | +0.31(+2.05%) |
Nov 10, 2009 | 14.79 | 15.03 | 14.79 | 14.91 | 247,875 | +0.02(+0.10%) |
Nov 09, 2009 | 14.86 | 14.90 | 14.66 | 14.90 | 185,958 | +0.18(+1.19%) |
Nov 06, 2009 | 14.62 | 14.80 | 14.56 | 14.72 | 165,237 | +0.10(+0.68%) |
Nov 05, 2009 | 14.36 | 14.67 | 14.25 | 14.62 | 238,707 | +0.40(+2.79%) |
Nov 04, 2009 | 14.40 | 14.48 | 14.22 | 14.22 | 293,312 | -0.14(-0.96%) |
Nov 03, 2009 | 14.25 | 14.38 | 14.17 | 14.36 | 324,099 | +0.01(+0.05%) |
Nov 02, 2009 | 14.41 | 14.54 | 14.19 | 14.35 | 290,207 | +0.04(+0.27%) |
Oct 30, 2009 | 14.47 | 14.66 | 14.19 | 14.32 | 485,428 | -0.29(-1.99%) |
Oct 29, 2009 | 14.44 | 14.65 | 14.17 | 14.61 | 363,570 | +0.37(+2.63%) |
Oct 28, 2009 | 14.46 | 14.54 | 14.22 | 14.23 | 313,240 | -0.21(-1.43%) |
Oct 27, 2009 | 14.44 | 14.72 | 14.41 | 14.44 | 272,979 | +0.09(+0.64%) |
Oct 26, 2009 | 14.57 | 14.74 | 14.27 | 14.35 | 511,872 | -0.27(-1.88%) |
Oct 23, 2009 | 14.74 | 14.76 | 14.56 | 14.62 | 341,729 | -0.32(-2.15%) |
Oct 22, 2009 | 14.67 | 15.03 | 14.64 | 14.94 | 430,290 | +0.30(+2.03%) |
Oct 21, 2009 | 14.79 | 14.96 | 14.63 | 14.64 | 342,460 | -0.11(-0.78%) |
Oct 20, 2009 | 14.74 | 14.79 | 14.68 | 14.76 | 305,990 | -0.11(-0.77%) |
Oct 19, 2009 | 14.66 | 14.97 | 14.53 | 14.87 | 228,832 | +0.31(+2.10%) |
Oct 16, 2009 | 14.45 | 14.68 | 14.45 | 14.57 | 326,035 | -0.01(-0.05%) |
Oct 15, 2009 | 14.35 | 14.66 | 14.31 | 14.57 | 288,420 | +0.20(+1.38%) |
Oct 14, 2009 | 14.37 | 14.51 | 14.26 | 14.38 | 201,898 | +0.13(+0.91%) |
Oct 13, 2009 | 14.27 | 14.37 | 14.11 | 14.25 | 373,126 | +0.00(+0.00%) |
Oct 12, 2009 | 14.24 | 14.32 | 14.03 | 14.25 | 223,862 | +0.17(+1.19%) |
Oct 09, 2009 | 13.92 | 14.15 | 13.92 | 14.08 | 225,855 | +0.19(+1.37%) |
Oct 08, 2009 | 14.09 | 14.10 | 13.89 | 13.89 | 286,421 | -0.07(-0.49%) |
Oct 07, 2009 | 13.96 | 14.11 | 13.86 | 13.96 | 180,335 | -0.02(-0.11%) |
Oct 06, 2009 | 13.96 | 14.06 | 13.89 | 13.97 | 229,363 | +0.09(+0.66%) |
Oct 05, 2009 | 13.58 | 13.88 | 13.38 | 13.88 | 521,391 | +0.40(+2.94%) |
Oct 02, 2009 | 13.28 | 13.63 | 13.28 | 13.48 | 339,652 | +0.05(+0.34%) |
Oct 01, 2009 | 13.75 | 13.93 | 13.42 | 13.44 | 631,205 | -0.05(-0.40%) |
Sep 30, 2009 | 13.49 | 13.59 | 13.35 | 13.49 | 326,105 | -0.05(-0.39%) |
Sep 29, 2009 | 13.62 | 13.64 | 13.51 | 13.54 | 312,892 | -0.14(-1.00%) |
Sep 28, 2009 | 13.61 | 13.83 | 13.61 | 13.68 | 201,869 | +0.14(+1.01%) |
Sep 25, 2009 | 13.53 | 13.57 | 13.45 | 13.54 | 578,863 | +0.02(+0.11%) |
Sep 24, 2009 | 13.51 | 13.61 | 13.46 | 13.53 | 225,911 | +0.04(+0.28%) |
Sep 23, 2009 | 13.54 | 13.64 | 13.45 | 13.49 | 311,736 | +0.01(+0.06%) |
Sep 22, 2009 | 13.53 | 13.53 | 13.31 | 13.48 | 299,333 | +0.08(+0.63%) |
Sep 21, 2009 | 13.47 | 13.49 | 13.36 | 13.40 | 161,191 | -0.15(-1.07%) |
Sep 18, 2009 | 13.38 | 13.55 | 13.35 | 13.54 | 441,802 | +0.15(+1.08%) |
Sep 17, 2009 | 13.34 | 13.49 | 13.28 | 13.40 | 222,541 | +0.31(+2.33%) |
Sep 16, 2009 | 13.19 | 13.30 | 13.07 | 13.09 | 162,809 | +0.02(+0.12%) |
Sep 15, 2009 | 12.93 | 13.09 | 12.83 | 13.08 | 301,248 | +0.10(+0.77%) |
Sep 14, 2009 | 12.70 | 12.99 | 12.41 | 12.98 | 427,045 | -0.15(-1.16%) |
Sep 11, 2009 | 13.22 | 13.28 | 13.08 | 13.13 | 292,776 | -0.04(-0.29%) |
Sep 10, 2009 | 13.03 | 13.17 | 12.95 | 13.17 | 204,212 | +0.09(+0.70%) |
Sep 09, 2009 | 13.06 | 13.24 | 12.99 | 13.08 | 350,357 | +0.03(+0.23%) |
Sep 08, 2009 | 13.21 | 13.28 | 13.01 | 13.05 | 239,199 | -0.04(-0.29%) |
Sep 04, 2009 | 12.90 | 13.09 | 12.82 | 13.09 | 284,475 | +0.19(+1.48%) |
Sep 03, 2009 | 12.80 | 12.98 | 12.73 | 12.90 | 543,596 | +0.09(+0.72%) |
Sep 02, 2009 | 12.74 | 12.88 | 12.67 | 12.80 | 475,695 | -0.01(-0.06%) |