Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.35 | 16.35 | 15.47 | 15.87 | 120,903 | -0.48(-2.94%) |
Nov 27, 2009 | 16.63 | 16.74 | 16.30 | 16.35 | 47,370 | -0.68(-3.97%) |
Nov 25, 2009 | 17.25 | 17.77 | 16.96 | 17.02 | 49,553 | -0.16(-0.95%) |
Nov 24, 2009 | 17.97 | 18.07 | 16.79 | 17.18 | 57,102 | -0.85(-4.74%) |
Nov 23, 2009 | 17.66 | 18.17 | 17.43 | 18.04 | 72,009 | +0.90(+5.27%) |
Nov 20, 2009 | 17.32 | 17.66 | 17.01 | 17.13 | 62,573 | -0.32(-1.82%) |
Nov 19, 2009 | 18.56 | 18.67 | 17.14 | 17.45 | 88,269 | -1.19(-6.38%) |
Nov 18, 2009 | 18.45 | 18.70 | 17.83 | 18.64 | 71,412 | +0.15(+0.79%) |
Nov 17, 2009 | 19.26 | 19.28 | 18.46 | 18.49 | 83,677 | -0.85(-4.38%) |
Nov 16, 2009 | 18.55 | 19.39 | 18.45 | 19.34 | 100,760 | +1.09(+5.98%) |
Nov 13, 2009 | 18.22 | 18.71 | 17.83 | 18.25 | 68,483 | +0.08(+0.45%) |
Nov 12, 2009 | 19.03 | 19.15 | 18.13 | 18.17 | 59,113 | -0.87(-4.57%) |
Nov 11, 2009 | 19.05 | 19.31 | 18.84 | 19.04 | 109,812 | +0.12(+0.65%) |
Nov 10, 2009 | 18.75 | 19.02 | 18.51 | 18.92 | 84,285 | +0.03(+0.17%) |
Nov 09, 2009 | 18.80 | 19.05 | 18.32 | 18.89 | 107,523 | +0.22(+1.18%) |
Nov 06, 2009 | 18.65 | 19.02 | 18.51 | 18.67 | 76,946 | -0.24(-1.29%) |
Nov 05, 2009 | 18.50 | 19.26 | 18.27 | 18.91 | 81,883 | +0.71(+3.89%) |
Nov 04, 2009 | 18.86 | 18.91 | 18.10 | 18.20 | 90,380 | -0.44(-2.36%) |
Nov 03, 2009 | 18.07 | 19.08 | 18.07 | 18.64 | 164,717 | +0.57(+3.15%) |
Nov 02, 2009 | 17.10 | 18.32 | 16.85 | 18.07 | 205,586 | +1.30(+7.77%) |
Oct 30, 2009 | 15.76 | 17.04 | 15.71 | 16.77 | 138,094 | +0.93(+5.86%) |
Oct 29, 2009 | 16.57 | 16.57 | 15.70 | 15.84 | 86,771 | -0.54(-3.28%) |
Oct 28, 2009 | 15.06 | 17.05 | 15.05 | 16.38 | 252,936 | +2.04(+14.25%) |
Oct 27, 2009 | 14.57 | 15.47 | 14.22 | 14.33 | 127,928 | -0.21(-1.45%) |
Oct 26, 2009 | 15.12 | 15.78 | 13.98 | 14.55 | 145,698 | -0.47(-3.14%) |
Oct 23, 2009 | 15.91 | 16.26 | 15.02 | 15.02 | 152,647 | -0.87(-5.48%) |
Oct 22, 2009 | 14.73 | 16.08 | 14.73 | 15.89 | 88,806 | +1.14(+7.73%) |
Oct 21, 2009 | 14.89 | 15.80 | 14.65 | 14.75 | 89,090 | -0.15(-0.98%) |
Oct 20, 2009 | 15.08 | 15.14 | 14.60 | 14.90 | 174,182 | -1.69(-10.21%) |
Oct 19, 2009 | 16.35 | 16.83 | 15.85 | 16.59 | 49,052 | +0.28(+1.75%) |
Oct 16, 2009 | 16.58 | 16.88 | 16.08 | 16.30 | 54,753 | -0.50(-3.00%) |
Oct 15, 2009 | 16.81 | 17.02 | 16.61 | 16.81 | 34,362 | -0.18(-1.05%) |
Oct 14, 2009 | 16.79 | 17.22 | 16.79 | 16.99 | 46,674 | +0.20(+1.21%) |
Oct 13, 2009 | 17.35 | 17.35 | 16.48 | 16.78 | 51,730 | -0.58(-3.33%) |
Oct 12, 2009 | 17.47 | 17.59 | 17.06 | 17.36 | 24,266 | +0.12(+0.71%) |
Oct 09, 2009 | 17.22 | 17.56 | 16.78 | 17.24 | 68,354 | +0.07(+0.38%) |
Oct 08, 2009 | 17.47 | 17.73 | 17.18 | 17.18 | 54,885 | -0.02(-0.09%) |
Oct 07, 2009 | 17.30 | 17.70 | 17.13 | 17.19 | 40,777 | -0.13(-0.75%) |
Oct 06, 2009 | 17.09 | 17.59 | 16.81 | 17.32 | 47,658 | +0.40(+2.36%) |
Oct 05, 2009 | 16.69 | 17.19 | 16.55 | 16.92 | 64,192 | +0.19(+1.12%) |
Oct 02, 2009 | 16.40 | 17.44 | 16.07 | 16.74 | 84,665 | +0.04(+0.24%) |
Oct 01, 2009 | 17.79 | 17.79 | 16.34 | 16.70 | 94,506 | -1.16(-6.48%) |
Sep 30, 2009 | 18.27 | 18.27 | 17.09 | 17.85 | 67,254 | -0.35(-1.92%) |
Sep 29, 2009 | 17.94 | 18.45 | 17.89 | 18.20 | 55,504 | +0.22(+1.22%) |
Sep 28, 2009 | 17.70 | 18.62 | 17.70 | 17.98 | 60,435 | +0.23(+1.28%) |
Sep 25, 2009 | 17.31 | 17.97 | 17.25 | 17.75 | 73,162 | +0.33(+1.87%) |
Sep 24, 2009 | 17.92 | 18.27 | 16.93 | 17.43 | 96,167 | -0.47(-2.64%) |
Sep 23, 2009 | 18.28 | 18.71 | 17.88 | 17.90 | 42,989 | -0.38(-2.09%) |
Sep 22, 2009 | 18.49 | 18.50 | 18.23 | 18.28 | 37,144 | +0.03(+0.18%) |
Sep 21, 2009 | 17.81 | 18.29 | 17.53 | 18.25 | 83,065 | +0.30(+1.68%) |
Sep 18, 2009 | 18.50 | 18.50 | 17.92 | 17.95 | 153,830 | -0.41(-2.22%) |
Sep 17, 2009 | 18.19 | 18.89 | 18.19 | 18.36 | 56,643 | +0.12(+0.67%) |
Sep 16, 2009 | 17.99 | 18.52 | 17.67 | 18.23 | 78,823 | +0.25(+1.40%) |
Sep 15, 2009 | 17.70 | 17.99 | 17.13 | 17.98 | 79,448 | +0.20(+1.10%) |
Sep 14, 2009 | 17.27 | 17.83 | 17.12 | 17.79 | 59,392 | +0.40(+2.29%) |
Sep 11, 2009 | 17.41 | 17.98 | 17.17 | 17.39 | 124,462 | -0.03(-0.19%) |
Sep 10, 2009 | 16.83 | 17.49 | 16.25 | 17.42 | 124,642 | +0.59(+3.53%) |
Sep 09, 2009 | 16.77 | 17.58 | 16.53 | 16.83 | 132,516 | +0.06(+0.34%) |
Sep 08, 2009 | 16.03 | 16.90 | 15.63 | 16.77 | 117,946 | +0.93(+5.86%) |
Sep 04, 2009 | 15.53 | 15.94 | 15.43 | 15.84 | 37,242 | +0.24(+1.51%) |
Sep 03, 2009 | 15.71 | 15.78 | 15.06 | 15.60 | 81,658 | +0.08(+0.52%) |
Sep 02, 2009 | 15.82 | 15.82 | 15.15 | 15.52 | 108,146 | -0.26(-1.65%) |