Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.75 | 16.17 | 15.64 | 16.16 | 1,378,890 | +0.39(+2.46%) |
Nov 27, 2009 | 15.75 | 16.02 | 15.66 | 15.77 | 372,856 | -0.54(-3.33%) |
Nov 25, 2009 | 16.15 | 16.36 | 16.09 | 16.31 | 450,400 | +0.08(+0.48%) |
Nov 24, 2009 | 16.39 | 16.39 | 16.09 | 16.24 | 568,678 | -0.11(-0.68%) |
Nov 23, 2009 | 16.41 | 16.49 | 16.21 | 16.35 | 651,099 | +0.12(+0.72%) |
Nov 20, 2009 | 16.41 | 16.45 | 16.15 | 16.23 | 442,904 | -0.27(-1.61%) |
Nov 19, 2009 | 16.64 | 16.75 | 16.36 | 16.50 | 695,994 | -0.31(-1.85%) |
Nov 18, 2009 | 16.92 | 16.99 | 16.71 | 16.81 | 584,497 | -0.15(-0.88%) |
Nov 17, 2009 | 17.04 | 17.16 | 16.72 | 16.96 | 1,133,647 | -0.24(-1.39%) |
Nov 16, 2009 | 17.18 | 17.32 | 17.08 | 17.20 | 665,655 | +0.18(+1.08%) |
Nov 13, 2009 | 16.96 | 17.11 | 16.82 | 17.01 | 933,088 | +0.02(+0.13%) |
Nov 12, 2009 | 17.14 | 17.33 | 16.96 | 16.99 | 852,004 | -0.21(-1.19%) |
Nov 11, 2009 | 17.23 | 17.42 | 17.09 | 17.20 | 688,374 | +0.14(+0.81%) |
Nov 10, 2009 | 17.08 | 17.14 | 16.85 | 17.06 | 835,822 | -0.10(-0.58%) |
Nov 09, 2009 | 16.72 | 17.26 | 16.68 | 17.16 | 1,220,541 | +0.62(+3.76%) |
Nov 06, 2009 | 16.28 | 16.60 | 16.21 | 16.54 | 1,634,601 | +0.07(+0.40%) |
Nov 05, 2009 | 16.12 | 16.47 | 16.07 | 16.47 | 1,260,778 | +0.54(+3.41%) |
Nov 04, 2009 | 16.09 | 16.24 | 15.87 | 15.93 | 887,507 | -0.06(-0.35%) |
Nov 03, 2009 | 15.64 | 16.04 | 15.63 | 15.98 | 1,150,188 | +0.17(+1.09%) |
Nov 02, 2009 | 15.63 | 15.83 | 15.41 | 15.81 | 1,254,995 | +0.24(+1.57%) |
Oct 30, 2009 | 16.34 | 16.44 | 15.51 | 15.56 | 1,665,441 | -0.84(-5.14%) |
Oct 29, 2009 | 16.25 | 16.45 | 15.99 | 16.41 | 1,434,631 | +0.45(+2.85%) |
Oct 28, 2009 | 16.55 | 16.89 | 15.89 | 15.95 | 2,141,338 | -0.57(-3.43%) |
Oct 27, 2009 | 16.59 | 17.47 | 16.42 | 16.52 | 2,795,795 | +0.08(+0.51%) |
Oct 26, 2009 | 16.62 | 17.01 | 16.39 | 16.44 | 1,379,010 | -0.18(-1.10%) |
Oct 23, 2009 | 16.61 | 16.66 | 16.50 | 16.62 | 1,786,358 | +0.47(+2.92%) |
Oct 22, 2009 | 16.16 | 16.32 | 15.93 | 16.15 | 1,402,871 | +0.02(+0.14%) |
Oct 21, 2009 | 16.34 | 16.83 | 16.11 | 16.12 | 1,426,486 | -0.23(-1.39%) |
Oct 20, 2009 | 16.39 | 16.42 | 16.20 | 16.35 | 1,354,546 | -0.08(-0.47%) |
Oct 19, 2009 | 16.57 | 16.64 | 16.04 | 16.43 | 2,613,320 | -0.14(-0.87%) |
Oct 16, 2009 | 16.61 | 16.66 | 16.39 | 16.57 | 1,013,847 | -0.25(-1.48%) |
Oct 15, 2009 | 16.45 | 16.86 | 16.39 | 16.82 | 1,186,225 | +0.22(+1.34%) |
Oct 14, 2009 | 15.94 | 16.60 | 15.81 | 16.60 | 1,438,373 | +0.80(+5.05%) |
Oct 13, 2009 | 16.14 | 16.14 | 15.74 | 15.80 | 814,017 | -0.39(-2.40%) |
Oct 12, 2009 | 16.22 | 16.30 | 16.02 | 16.19 | 565,678 | -0.01(-0.03%) |
Oct 09, 2009 | 16.02 | 16.24 | 15.98 | 16.20 | 755,932 | +0.09(+0.55%) |
Oct 08, 2009 | 16.15 | 16.39 | 15.99 | 16.11 | 1,636,602 | +0.12(+0.76%) |
Oct 07, 2009 | 15.64 | 16.02 | 15.60 | 15.99 | 1,412,555 | +0.25(+1.59%) |
Oct 06, 2009 | 15.50 | 15.74 | 15.43 | 15.74 | 1,235,075 | +0.39(+2.57%) |
Oct 05, 2009 | 15.10 | 15.43 | 14.84 | 15.34 | 2,158,151 | +0.43(+2.90%) |
Oct 02, 2009 | 15.09 | 15.20 | 14.86 | 14.91 | 2,242,908 | -0.38(-2.50%) |
Oct 01, 2009 | 15.70 | 15.81 | 15.26 | 15.29 | 1,784,472 | -0.49(-3.09%) |
Sep 30, 2009 | 15.83 | 15.94 | 15.50 | 15.78 | 1,352,738 | -0.10(-0.63%) |
Sep 29, 2009 | 15.65 | 16.02 | 15.62 | 15.88 | 1,118,316 | +0.23(+1.49%) |
Sep 28, 2009 | 15.24 | 15.66 | 15.17 | 15.65 | 952,830 | +0.53(+3.49%) |
Sep 25, 2009 | 15.28 | 15.34 | 15.01 | 15.12 | 1,433,280 | -0.15(-0.98%) |
Sep 24, 2009 | 15.88 | 15.93 | 15.19 | 15.27 | 2,311,785 | -0.57(-3.57%) |
Sep 23, 2009 | 15.96 | 16.24 | 15.83 | 15.84 | 1,370,944 | -0.02(-0.14%) |
Sep 22, 2009 | 15.68 | 15.94 | 15.56 | 15.86 | 1,203,113 | +0.28(+1.78%) |
Sep 21, 2009 | 15.55 | 15.72 | 15.41 | 15.58 | 981,268 | -0.16(-1.02%) |
Sep 18, 2009 | 15.35 | 15.84 | 15.29 | 15.74 | 2,648,140 | +0.54(+3.54%) |
Sep 17, 2009 | 15.36 | 15.51 | 15.15 | 15.20 | 2,038,878 | +0.51(+3.47%) |
Sep 16, 2009 | 14.60 | 15.41 | 14.55 | 14.69 | 3,518,034 | +0.37(+2.59%) |
Sep 15, 2009 | 14.44 | 14.49 | 14.22 | 14.32 | 3,919,281 | -0.10(-0.69%) |
Sep 14, 2009 | 14.34 | 14.45 | 14.28 | 14.42 | 2,397,938 | -0.07(-0.50%) |
Sep 11, 2009 | 14.52 | 14.63 | 14.26 | 14.49 | 3,170,471 | +0.03(+0.19%) |
Sep 10, 2009 | 14.62 | 14.62 | 14.33 | 14.47 | 2,077,134 | -0.21(-1.40%) |
Sep 09, 2009 | 14.79 | 14.87 | 14.54 | 14.67 | 1,796,548 | -0.13(-0.86%) |
Sep 08, 2009 | 14.73 | 14.82 | 14.61 | 14.80 | 1,236,341 | +0.14(+0.95%) |
Sep 04, 2009 | 14.59 | 14.70 | 14.41 | 14.66 | 1,254,225 | +0.09(+0.61%) |
Sep 03, 2009 | 14.44 | 14.58 | 14.28 | 14.57 | 1,430,007 | +0.17(+1.19%) |
Sep 02, 2009 | 14.26 | 14.59 | 14.09 | 14.40 | 1,473,986 | +0.12(+0.82%) |