Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.47 | 15.51 | 15.11 | 15.37 | 658,237 | -0.08(-0.52%) |
Nov 27, 2009 | 15.28 | 15.57 | 15.27 | 15.45 | 181,204 | -0.15(-0.96%) |
Nov 25, 2009 | 15.60 | 15.79 | 15.51 | 15.60 | 163,861 | +0.00(+0.00%) |
Nov 24, 2009 | 15.67 | 15.80 | 15.52 | 15.60 | 259,430 | -0.11(-0.70%) |
Nov 23, 2009 | 15.58 | 15.90 | 15.43 | 15.71 | 357,767 | +0.36(+2.35%) |
Nov 20, 2009 | 15.27 | 15.59 | 15.18 | 15.35 | 760,500 | +0.00(+0.00%) |
Nov 19, 2009 | 15.65 | 15.68 | 15.33 | 15.35 | 670,746 | -0.46(-2.91%) |
Nov 18, 2009 | 15.83 | 15.96 | 15.55 | 15.81 | 590,244 | -0.10(-0.63%) |
Nov 17, 2009 | 15.75 | 15.95 | 15.62 | 15.91 | 251,279 | +0.08(+0.51%) |
Nov 16, 2009 | 15.34 | 16.01 | 15.34 | 15.83 | 531,946 | +0.68(+4.49%) |
Nov 13, 2009 | 14.69 | 15.15 | 14.57 | 15.15 | 282,015 | +0.56(+3.84%) |
Nov 12, 2009 | 14.55 | 14.92 | 14.55 | 14.59 | 672,766 | -0.01(-0.07%) |
Nov 11, 2009 | 14.39 | 14.82 | 14.20 | 14.60 | 1,451,034 | +0.19(+1.32%) |
Nov 10, 2009 | 14.41 | 14.63 | 14.20 | 14.41 | 568,289 | -0.14(-0.96%) |
Nov 09, 2009 | 14.60 | 14.69 | 14.49 | 14.55 | 169,059 | +0.10(+0.69%) |
Nov 06, 2009 | 14.53 | 14.78 | 14.30 | 14.45 | 177,310 | -0.27(-1.83%) |
Nov 05, 2009 | 14.53 | 14.78 | 14.41 | 14.72 | 293,510 | +0.32(+2.22%) |
Nov 04, 2009 | 14.50 | 14.64 | 14.29 | 14.40 | 284,916 | -0.08(-0.55%) |
Nov 03, 2009 | 14.25 | 14.48 | 14.04 | 14.48 | 200,382 | +0.17(+1.19%) |
Nov 02, 2009 | 14.40 | 14.69 | 14.03 | 14.31 | 323,919 | -0.05(-0.35%) |
Oct 30, 2009 | 14.54 | 14.84 | 14.30 | 14.36 | 441,960 | -0.29(-1.98%) |
Oct 29, 2009 | 14.67 | 14.83 | 14.47 | 14.65 | 281,823 | +0.15(+1.03%) |
Oct 28, 2009 | 14.81 | 14.82 | 14.45 | 14.50 | 306,734 | -0.41(-2.75%) |
Oct 27, 2009 | 14.95 | 15.35 | 14.75 | 14.91 | 510,102 | +0.05(+0.34%) |
Oct 26, 2009 | 15.28 | 15.72 | 14.80 | 14.86 | 383,883 | -0.46(-3.00%) |
Oct 23, 2009 | 15.41 | 15.65 | 15.25 | 15.32 | 277,023 | -0.16(-1.03%) |
Oct 22, 2009 | 15.33 | 15.58 | 15.12 | 15.48 | 242,396 | +0.17(+1.11%) |
Oct 21, 2009 | 15.51 | 15.99 | 15.26 | 15.31 | 342,125 | -0.32(-2.05%) |
Oct 20, 2009 | 15.41 | 16.00 | 15.38 | 15.63 | 347,758 | -0.34(-2.13%) |
Oct 19, 2009 | 16.08 | 16.45 | 15.93 | 15.97 | 311,926 | -0.11(-0.68%) |
Oct 16, 2009 | 15.56 | 16.17 | 15.33 | 16.08 | 397,954 | +0.46(+2.94%) |
Oct 15, 2009 | 15.75 | 15.96 | 15.55 | 15.62 | 285,845 | -0.19(-1.20%) |
Oct 14, 2009 | 15.94 | 16.05 | 15.70 | 15.81 | 101,818 | +0.03(+0.19%) |
Oct 13, 2009 | 15.90 | 15.99 | 15.62 | 15.78 | 179,561 | -0.14(-0.88%) |
Oct 12, 2009 | 15.93 | 16.03 | 15.84 | 15.92 | 169,980 | -0.04(-0.25%) |
Oct 09, 2009 | 15.72 | 16.03 | 15.50 | 15.96 | 217,486 | +0.24(+1.53%) |
Oct 08, 2009 | 15.76 | 16.05 | 15.64 | 15.72 | 317,121 | +0.10(+0.64%) |
Oct 07, 2009 | 15.42 | 15.65 | 15.35 | 15.62 | 163,869 | +0.07(+0.45%) |
Oct 06, 2009 | 15.54 | 15.76 | 15.33 | 15.55 | 151,974 | +0.05(+0.32%) |
Oct 05, 2009 | 15.43 | 15.57 | 15.22 | 15.50 | 333,933 | +0.09(+0.58%) |
Oct 02, 2009 | 15.61 | 15.77 | 15.23 | 15.41 | 448,399 | -0.23(-1.47%) |
Oct 01, 2009 | 15.91 | 15.96 | 15.59 | 15.64 | 334,401 | -0.34(-2.13%) |
Sep 30, 2009 | 16.29 | 16.29 | 15.85 | 15.98 | 386,641 | -0.35(-2.14%) |
Sep 29, 2009 | 16.25 | 16.43 | 15.95 | 16.33 | 249,256 | +0.14(+0.86%) |
Sep 28, 2009 | 15.97 | 16.27 | 15.81 | 16.19 | 177,637 | +0.33(+2.08%) |
Sep 25, 2009 | 16.00 | 16.11 | 15.75 | 15.86 | 450,733 | -0.21(-1.31%) |
Sep 24, 2009 | 16.58 | 16.66 | 15.98 | 16.07 | 334,372 | -0.50(-3.02%) |
Sep 23, 2009 | 16.61 | 16.79 | 16.35 | 16.57 | 263,643 | -0.03(-0.18%) |
Sep 22, 2009 | 16.55 | 16.73 | 16.32 | 16.60 | 286,723 | +0.11(+0.67%) |
Sep 21, 2009 | 16.33 | 16.57 | 16.20 | 16.49 | 150,354 | +0.06(+0.37%) |
Sep 18, 2009 | 16.32 | 16.72 | 16.28 | 16.43 | 714,827 | +0.07(+0.43%) |
Sep 17, 2009 | 16.16 | 16.58 | 16.10 | 16.36 | 296,359 | +0.22(+1.36%) |
Sep 16, 2009 | 15.74 | 16.16 | 15.74 | 16.14 | 747,522 | +0.52(+3.33%) |
Sep 15, 2009 | 15.67 | 15.83 | 15.45 | 15.62 | 256,284 | -0.13(-0.83%) |
Sep 14, 2009 | 15.92 | 15.92 | 15.53 | 15.75 | 370,112 | -0.33(-2.05%) |
Sep 11, 2009 | 16.12 | 16.26 | 15.85 | 16.08 | 365,505 | -0.07(-0.43%) |
Sep 10, 2009 | 16.38 | 16.42 | 16.03 | 16.15 | 153,260 | -0.22(-1.34%) |
Sep 09, 2009 | 16.12 | 16.58 | 15.99 | 16.37 | 129,445 | +0.29(+1.80%) |
Sep 08, 2009 | 15.91 | 16.10 | 15.61 | 16.08 | 297,359 | +0.24(+1.52%) |
Sep 04, 2009 | 15.76 | 15.95 | 15.51 | 15.84 | 150,721 | +0.00(+0.00%) |
Sep 03, 2009 | 15.64 | 15.87 | 15.42 | 15.84 | 169,073 | +0.32(+2.06%) |
Sep 02, 2009 | 15.85 | 16.06 | 15.31 | 15.52 | 599,563 | -0.37(-2.33%) |