Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.85 | 14.95 | 14.62 | 14.82 | 1,569,027 | -0.09(-0.60%) |
Nov 27, 2009 | 14.75 | 15.02 | 14.68 | 14.91 | 458,788 | -0.19(-1.29%) |
Nov 25, 2009 | 15.06 | 15.13 | 15.00 | 15.10 | 412,273 | +0.11(+0.70%) |
Nov 24, 2009 | 15.03 | 15.07 | 14.91 | 15.00 | 873,410 | -0.07(-0.46%) |
Nov 23, 2009 | 14.98 | 15.18 | 14.98 | 15.07 | 729,164 | +0.19(+1.31%) |
Nov 20, 2009 | 14.79 | 14.90 | 14.73 | 14.87 | 968,070 | +0.00(+0.00%) |
Nov 19, 2009 | 14.90 | 14.95 | 14.74 | 14.87 | 1,344,069 | -0.13(-0.89%) |
Nov 18, 2009 | 15.22 | 15.22 | 14.99 | 15.01 | 2,272,450 | -0.25(-1.65%) |
Nov 17, 2009 | 15.07 | 15.28 | 14.96 | 15.26 | 2,046,946 | +0.17(+1.10%) |
Nov 16, 2009 | 14.75 | 15.09 | 14.74 | 15.09 | 1,743,602 | +0.39(+2.68%) |
Nov 13, 2009 | 14.59 | 14.74 | 14.46 | 14.70 | 863,305 | +0.16(+1.09%) |
Nov 12, 2009 | 14.69 | 14.74 | 14.46 | 14.54 | 1,527,757 | -0.13(-0.86%) |
Nov 11, 2009 | 14.62 | 14.80 | 14.60 | 14.66 | 2,598,724 | +0.12(+0.81%) |
Nov 10, 2009 | 14.52 | 14.71 | 14.49 | 14.55 | 1,409,406 | -0.05(-0.33%) |
Nov 09, 2009 | 14.62 | 14.65 | 14.43 | 14.60 | 941,138 | +0.12(+0.84%) |
Nov 06, 2009 | 14.27 | 14.52 | 14.19 | 14.47 | 1,158,584 | +0.17(+1.19%) |
Nov 05, 2009 | 14.20 | 14.51 | 14.17 | 14.30 | 2,190,874 | +0.24(+1.73%) |
Nov 04, 2009 | 14.19 | 14.25 | 14.02 | 14.06 | 2,244,088 | -0.12(-0.86%) |
Nov 03, 2009 | 14.28 | 14.44 | 14.11 | 14.18 | 2,084,701 | -0.14(-0.96%) |
Nov 02, 2009 | 14.21 | 14.56 | 14.06 | 14.32 | 1,824,415 | +0.18(+1.26%) |
Oct 30, 2009 | 14.31 | 14.44 | 14.07 | 14.14 | 2,146,377 | -0.26(-1.83%) |
Oct 29, 2009 | 14.43 | 14.48 | 14.32 | 14.41 | 1,660,819 | +0.08(+0.54%) |
Oct 28, 2009 | 14.55 | 14.64 | 14.27 | 14.33 | 2,143,725 | -0.08(-0.54%) |
Oct 27, 2009 | 15.04 | 15.28 | 14.24 | 14.41 | 2,743,463 | -0.06(-0.45%) |
Oct 26, 2009 | 14.84 | 15.09 | 14.43 | 14.47 | 1,724,242 | -0.43(-2.91%) |
Oct 23, 2009 | 14.81 | 14.92 | 14.74 | 14.90 | 1,746,242 | +0.05(+0.33%) |
Oct 22, 2009 | 14.71 | 14.92 | 14.54 | 14.86 | 969,945 | +0.19(+1.30%) |
Oct 21, 2009 | 14.66 | 14.93 | 14.64 | 14.66 | 1,175,716 | -0.06(-0.44%) |
Oct 20, 2009 | 14.51 | 14.74 | 14.49 | 14.73 | 1,413,094 | +0.12(+0.80%) |
Oct 19, 2009 | 14.45 | 14.66 | 14.40 | 14.61 | 652,034 | +0.20(+1.38%) |
Oct 16, 2009 | 14.48 | 14.49 | 14.31 | 14.41 | 940,963 | -0.13(-0.92%) |
Oct 15, 2009 | 14.28 | 14.55 | 14.28 | 14.55 | 985,944 | +0.11(+0.76%) |
Oct 14, 2009 | 14.26 | 14.47 | 14.11 | 14.44 | 1,274,700 | +0.36(+2.53%) |
Oct 13, 2009 | 14.19 | 14.19 | 13.99 | 14.08 | 886,420 | -0.13(-0.91%) |
Oct 12, 2009 | 14.17 | 14.23 | 14.04 | 14.21 | 759,288 | +0.15(+1.04%) |
Oct 09, 2009 | 14.01 | 14.09 | 13.98 | 14.06 | 921,177 | -0.02(-0.14%) |
Oct 08, 2009 | 13.98 | 14.19 | 13.91 | 14.09 | 2,043,776 | +0.21(+1.52%) |
Oct 07, 2009 | 13.90 | 14.00 | 13.79 | 13.87 | 991,177 | -0.04(-0.32%) |
Oct 06, 2009 | 13.86 | 14.06 | 13.79 | 13.92 | 790,941 | +0.19(+1.39%) |
Oct 05, 2009 | 13.53 | 13.81 | 13.48 | 13.73 | 1,191,434 | +0.22(+1.62%) |
Oct 02, 2009 | 13.85 | 13.92 | 13.49 | 13.51 | 1,460,851 | -0.41(-2.91%) |
Oct 01, 2009 | 14.13 | 14.13 | 13.73 | 13.91 | 1,236,314 | -0.24(-1.66%) |
Sep 30, 2009 | 14.37 | 14.49 | 14.09 | 14.15 | 1,657,698 | -0.19(-1.33%) |
Sep 29, 2009 | 14.25 | 14.43 | 14.17 | 14.34 | 1,010,317 | +0.15(+1.09%) |
Sep 28, 2009 | 14.07 | 14.29 | 14.03 | 14.19 | 1,316,955 | +0.14(+0.98%) |
Sep 25, 2009 | 14.13 | 14.17 | 13.96 | 14.05 | 1,403,561 | -0.14(-0.97%) |
Sep 24, 2009 | 14.43 | 14.48 | 14.04 | 14.19 | 1,789,920 | -0.23(-1.60%) |
Sep 23, 2009 | 14.48 | 14.59 | 14.42 | 14.42 | 1,003,981 | -0.07(-0.50%) |
Sep 22, 2009 | 14.44 | 14.53 | 14.30 | 14.49 | 1,045,617 | +0.14(+0.99%) |
Sep 21, 2009 | 14.27 | 14.41 | 14.14 | 14.35 | 1,483,783 | -0.04(-0.28%) |
Sep 18, 2009 | 14.84 | 14.84 | 14.34 | 14.39 | 1,323,335 | -0.06(-0.45%) |
Sep 17, 2009 | 14.26 | 14.47 | 14.21 | 14.45 | 1,414,806 | +0.33(+2.34%) |
Sep 16, 2009 | 14.19 | 14.27 | 14.02 | 14.12 | 954,513 | -0.04(-0.27%) |
Sep 15, 2009 | 14.11 | 14.36 | 14.09 | 14.16 | 1,158,333 | +0.12(+0.84%) |
Sep 14, 2009 | 13.98 | 14.10 | 13.83 | 14.04 | 1,930,618 | -0.09(-0.66%) |
Sep 11, 2009 | 13.96 | 14.25 | 13.96 | 14.14 | 2,507,477 | +0.16(+1.16%) |
Sep 10, 2009 | 13.61 | 14.01 | 13.43 | 13.98 | 2,030,974 | +0.43(+3.17%) |
Sep 09, 2009 | 13.10 | 13.59 | 13.10 | 13.55 | 2,100,115 | +0.41(+3.15%) |
Sep 08, 2009 | 12.95 | 13.14 | 12.93 | 13.13 | 1,857,241 | +0.24(+1.85%) |
Sep 04, 2009 | 12.63 | 12.91 | 12.63 | 12.89 | 1,119,942 | +0.17(+1.31%) |
Sep 03, 2009 | 12.79 | 12.84 | 12.69 | 12.73 | 2,432,145 | +0.03(+0.22%) |
Sep 02, 2009 | 12.61 | 12.75 | 12.56 | 12.70 | 1,136,997 | +0.08(+0.61%) |