Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.41 | 14.45 | 14.26 | 14.45 | 1,368,025 | +0.06(+0.40%) |
Nov 27, 2009 | 14.26 | 14.59 | 14.19 | 14.40 | 814,907 | -0.33(-2.24%) |
Nov 25, 2009 | 14.69 | 14.80 | 14.65 | 14.73 | 934,378 | +0.07(+0.45%) |
Nov 24, 2009 | 14.68 | 14.76 | 14.59 | 14.66 | 1,163,543 | -0.07(-0.45%) |
Nov 23, 2009 | 14.74 | 14.84 | 14.61 | 14.73 | 860,648 | +0.15(+1.02%) |
Nov 20, 2009 | 14.63 | 14.66 | 14.54 | 14.58 | 1,063,553 | -0.10(-0.68%) |
Nov 19, 2009 | 14.70 | 14.70 | 14.46 | 14.68 | 1,559,688 | -0.12(-0.84%) |
Nov 18, 2009 | 14.86 | 14.86 | 14.74 | 14.80 | 816,215 | -0.11(-0.72%) |
Nov 17, 2009 | 14.85 | 14.96 | 14.83 | 14.91 | 761,169 | -0.03(-0.22%) |
Nov 16, 2009 | 15.06 | 15.13 | 14.88 | 14.94 | 1,219,416 | +0.06(+0.39%) |
Nov 13, 2009 | 14.77 | 15.06 | 14.75 | 14.88 | 1,397,344 | +0.02(+0.17%) |
Nov 12, 2009 | 15.00 | 15.09 | 14.85 | 14.86 | 1,122,933 | -0.19(-1.26%) |
Nov 11, 2009 | 15.12 | 15.19 | 14.97 | 15.05 | 1,053,985 | +0.04(+0.28%) |
Nov 10, 2009 | 15.02 | 15.20 | 14.97 | 15.01 | 1,024,583 | -0.13(-0.87%) |
Nov 09, 2009 | 15.02 | 15.23 | 14.94 | 15.14 | 1,094,589 | +0.24(+1.61%) |
Nov 06, 2009 | 14.79 | 14.94 | 14.68 | 14.90 | 1,548,942 | -0.00(-0.03%) |
Nov 05, 2009 | 14.72 | 14.92 | 14.60 | 14.90 | 2,310,147 | +0.33(+2.29%) |
Nov 04, 2009 | 14.49 | 14.77 | 14.40 | 14.57 | 2,248,795 | +0.19(+1.32%) |
Nov 03, 2009 | 14.21 | 14.41 | 14.20 | 14.38 | 1,272,745 | +0.03(+0.23%) |
Nov 02, 2009 | 14.52 | 14.54 | 14.21 | 14.35 | 2,149,200 | -0.07(-0.52%) |
Oct 30, 2009 | 14.88 | 14.89 | 14.29 | 14.42 | 2,808,197 | -0.02(-0.11%) |
Oct 29, 2009 | 14.43 | 14.50 | 14.33 | 14.44 | 1,550,216 | +0.19(+1.33%) |
Oct 28, 2009 | 14.68 | 14.74 | 14.17 | 14.25 | 2,056,252 | -0.42(-2.87%) |
Oct 27, 2009 | 14.95 | 15.03 | 14.63 | 14.67 | 1,169,258 | -0.18(-1.22%) |
Oct 26, 2009 | 15.18 | 15.20 | 14.84 | 14.85 | 1,830,529 | -0.28(-1.85%) |
Oct 23, 2009 | 15.20 | 15.58 | 15.05 | 15.13 | 1,416,483 | -0.39(-2.50%) |
Oct 22, 2009 | 15.43 | 15.58 | 15.29 | 15.52 | 1,791,742 | +0.11(+0.70%) |
Oct 21, 2009 | 16.05 | 16.05 | 15.36 | 15.41 | 1,808,227 | -0.71(-4.40%) |
Oct 20, 2009 | 16.00 | 16.46 | 15.97 | 16.12 | 1,114,636 | -0.16(-0.96%) |
Oct 19, 2009 | 16.12 | 16.41 | 16.06 | 16.28 | 1,022,752 | +0.23(+1.44%) |
Oct 16, 2009 | 16.36 | 16.46 | 16.01 | 16.05 | 1,455,489 | -0.51(-3.09%) |
Oct 15, 2009 | 16.60 | 16.85 | 16.24 | 16.56 | 1,521,062 | -0.17(-0.99%) |
Oct 14, 2009 | 16.65 | 16.81 | 16.53 | 16.72 | 1,657,578 | +0.37(+2.27%) |
Oct 13, 2009 | 16.53 | 16.56 | 16.31 | 16.35 | 925,709 | -0.23(-1.39%) |
Oct 12, 2009 | 16.71 | 16.72 | 16.53 | 16.58 | 633,752 | +0.02(+0.10%) |
Oct 09, 2009 | 16.35 | 16.58 | 16.29 | 16.57 | 1,080,925 | +0.15(+0.91%) |
Oct 08, 2009 | 16.50 | 16.51 | 16.35 | 16.42 | 1,660,727 | -0.04(-0.25%) |
Oct 07, 2009 | 16.23 | 16.47 | 16.17 | 16.46 | 834,231 | +0.21(+1.27%) |
Oct 06, 2009 | 15.93 | 16.30 | 15.74 | 16.25 | 1,289,120 | +0.52(+3.31%) |
Oct 05, 2009 | 15.54 | 15.74 | 15.45 | 15.73 | 1,130,705 | +0.21(+1.38%) |
Oct 02, 2009 | 15.58 | 15.87 | 15.40 | 15.52 | 1,154,692 | -0.19(-1.21%) |
Oct 01, 2009 | 16.13 | 16.44 | 15.68 | 15.71 | 1,027,085 | -0.54(-3.30%) |
Sep 30, 2009 | 16.40 | 16.51 | 16.03 | 16.24 | 1,189,156 | -0.10(-0.61%) |
Sep 29, 2009 | 16.34 | 16.48 | 16.22 | 16.34 | 1,016,271 | -0.01(-0.05%) |
Sep 28, 2009 | 16.10 | 16.35 | 15.89 | 16.35 | 1,032,768 | +0.38(+2.38%) |
Sep 25, 2009 | 15.94 | 16.13 | 15.85 | 15.97 | 1,206,216 | -0.07(-0.46%) |
Sep 24, 2009 | 16.15 | 16.20 | 15.77 | 16.05 | 1,051,252 | -0.05(-0.31%) |
Sep 23, 2009 | 16.10 | 16.34 | 16.10 | 16.10 | 983,877 | -0.13(-0.81%) |
Sep 22, 2009 | 16.13 | 16.24 | 16.04 | 16.23 | 861,952 | +0.14(+0.87%) |
Sep 21, 2009 | 15.82 | 16.23 | 15.67 | 16.09 | 1,278,930 | +0.19(+1.19%) |
Sep 18, 2009 | 15.57 | 16.06 | 15.49 | 15.90 | 2,177,947 | +0.30(+1.91%) |
Sep 17, 2009 | 15.63 | 15.83 | 15.56 | 15.60 | 964,467 | -0.07(-0.47%) |
Sep 16, 2009 | 15.11 | 15.71 | 15.11 | 15.67 | 735,502 | +0.32(+2.10%) |
Sep 15, 2009 | 15.54 | 15.59 | 15.30 | 15.35 | 919,603 | -0.25(-1.59%) |
Sep 14, 2009 | 15.29 | 15.61 | 15.23 | 15.60 | 906,972 | +0.26(+1.72%) |
Sep 11, 2009 | 15.34 | 15.39 | 15.21 | 15.34 | 741,164 | -0.02(-0.11%) |
Sep 10, 2009 | 15.30 | 15.38 | 15.07 | 15.35 | 898,572 | +0.02(+0.11%) |
Sep 09, 2009 | 15.15 | 15.36 | 14.98 | 15.34 | 740,890 | +0.07(+0.49%) |
Sep 08, 2009 | 15.11 | 15.26 | 15.06 | 15.26 | 908,041 | +0.20(+1.32%) |
Sep 04, 2009 | 15.00 | 15.27 | 14.95 | 15.06 | 632,959 | +0.01(+0.05%) |
Sep 03, 2009 | 15.07 | 15.14 | 14.83 | 15.06 | 946,967 | +0.03(+0.22%) |
Sep 02, 2009 | 15.04 | 15.25 | 14.86 | 15.02 | 1,433,249 | -0.10(-0.66%) |