Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.90 | 16.17 | 15.70 | 16.01 | 181,698 | +0.01(+0.06%) |
Nov 27, 2009 | 15.81 | 16.06 | 15.79 | 16.00 | 47,515 | +0.00(+0.00%) |
Nov 25, 2009 | 16.39 | 16.46 | 15.85 | 16.00 | 53,759 | -0.36(-2.20%) |
Nov 24, 2009 | 16.80 | 16.80 | 16.11 | 16.36 | 61,482 | -0.48(-2.85%) |
Nov 23, 2009 | 16.30 | 16.97 | 16.30 | 16.84 | 124,911 | +0.80(+4.99%) |
Nov 20, 2009 | 16.21 | 16.44 | 15.83 | 16.04 | 97,809 | -0.23(-1.41%) |
Nov 19, 2009 | 16.53 | 16.53 | 16.03 | 16.27 | 46,703 | -0.35(-2.11%) |
Nov 18, 2009 | 17.00 | 17.00 | 16.56 | 16.62 | 29,225 | -0.41(-2.41%) |
Nov 17, 2009 | 16.65 | 17.18 | 16.58 | 17.03 | 63,593 | +0.34(+2.04%) |
Nov 16, 2009 | 16.25 | 17.00 | 16.15 | 16.69 | 80,113 | +0.61(+3.79%) |
Nov 13, 2009 | 16.17 | 16.45 | 15.92 | 16.08 | 45,239 | +0.07(+0.44%) |
Nov 12, 2009 | 16.28 | 16.53 | 15.91 | 16.01 | 54,174 | -0.38(-2.32%) |
Nov 11, 2009 | 16.83 | 17.00 | 16.30 | 16.39 | 43,241 | -0.24(-1.44%) |
Nov 10, 2009 | 16.97 | 17.38 | 16.44 | 16.63 | 83,205 | -0.49(-2.86%) |
Nov 09, 2009 | 16.70 | 17.30 | 16.63 | 17.12 | 121,186 | +0.49(+2.95%) |
Nov 06, 2009 | 16.09 | 16.65 | 16.08 | 16.63 | 88,684 | +0.31(+1.90%) |
Nov 05, 2009 | 15.48 | 16.33 | 15.42 | 16.32 | 135,717 | +0.93(+6.04%) |
Nov 04, 2009 | 15.17 | 15.69 | 14.94 | 15.39 | 147,146 | +0.25(+1.65%) |
Nov 03, 2009 | 14.41 | 15.18 | 14.41 | 15.14 | 275,948 | +0.58(+3.98%) |
Nov 02, 2009 | 15.37 | 15.40 | 14.32 | 14.56 | 217,042 | -0.77(-5.02%) |
Oct 30, 2009 | 15.95 | 16.05 | 15.13 | 15.33 | 286,019 | -1.12(-6.81%) |
Oct 29, 2009 | 17.19 | 17.43 | 16.31 | 16.45 | 197,841 | -0.54(-3.18%) |
Oct 28, 2009 | 16.76 | 17.28 | 16.58 | 16.99 | 279,034 | +0.15(+0.89%) |
Oct 27, 2009 | 17.57 | 18.24 | 16.78 | 16.84 | 106,470 | -0.79(-4.48%) |
Oct 26, 2009 | 17.78 | 18.00 | 17.30 | 17.63 | 101,055 | -0.14(-0.79%) |
Oct 23, 2009 | 17.98 | 18.19 | 17.67 | 17.77 | 127,980 | -0.23(-1.28%) |
Oct 22, 2009 | 17.66 | 18.09 | 17.25 | 18.00 | 76,486 | +0.37(+2.10%) |
Oct 21, 2009 | 17.98 | 18.41 | 17.55 | 17.63 | 197,932 | -0.45(-2.49%) |
Oct 20, 2009 | 17.98 | 18.50 | 17.97 | 18.08 | 56,835 | -0.36(-1.95%) |
Oct 19, 2009 | 18.32 | 18.61 | 18.08 | 18.44 | 83,593 | +0.27(+1.49%) |
Oct 16, 2009 | 18.48 | 18.55 | 17.93 | 18.17 | 128,652 | -0.42(-2.26%) |
Oct 15, 2009 | 18.95 | 19.13 | 18.42 | 18.59 | 226,041 | -0.47(-2.47%) |
Oct 14, 2009 | 18.45 | 19.14 | 18.39 | 19.06 | 230,396 | +0.55(+2.97%) |
Oct 13, 2009 | 18.30 | 18.51 | 17.90 | 18.51 | 139,728 | +0.13(+0.71%) |
Oct 12, 2009 | 18.66 | 19.13 | 18.23 | 18.38 | 209,040 | -0.26(-1.39%) |
Oct 09, 2009 | 17.92 | 18.64 | 17.90 | 18.64 | 142,254 | +0.80(+4.48%) |
Oct 08, 2009 | 19.09 | 19.58 | 17.83 | 17.84 | 305,507 | -1.07(-5.66%) |
Oct 07, 2009 | 17.89 | 19.08 | 17.89 | 18.91 | 126,832 | +1.01(+5.64%) |
Oct 06, 2009 | 17.44 | 17.94 | 17.40 | 17.90 | 155,999 | +0.51(+2.93%) |
Oct 05, 2009 | 17.28 | 17.48 | 17.09 | 17.39 | 76,967 | +0.29(+1.70%) |
Oct 02, 2009 | 17.31 | 17.40 | 16.76 | 17.10 | 124,063 | -0.32(-1.84%) |
Oct 01, 2009 | 17.87 | 18.04 | 17.42 | 17.42 | 160,476 | -0.59(-3.28%) |
Sep 30, 2009 | 18.15 | 18.29 | 17.69 | 18.01 | 229,622 | -0.11(-0.61%) |
Sep 29, 2009 | 18.13 | 18.44 | 17.99 | 18.12 | 144,744 | +0.06(+0.33%) |
Sep 28, 2009 | 17.45 | 19.00 | 17.30 | 18.06 | 362,847 | +0.63(+3.61%) |
Sep 25, 2009 | 17.38 | 17.50 | 17.20 | 17.43 | 148,653 | -0.05(-0.29%) |
Sep 24, 2009 | 17.00 | 17.56 | 16.77 | 17.48 | 230,000 | +0.52(+3.07%) |
Sep 23, 2009 | 17.20 | 17.74 | 16.56 | 16.96 | 243,197 | -0.32(-1.85%) |
Sep 22, 2009 | 17.84 | 17.96 | 17.24 | 17.28 | 179,323 | -0.49(-2.76%) |
Sep 21, 2009 | 16.91 | 18.12 | 16.82 | 17.77 | 350,090 | +0.76(+4.47%) |
Sep 18, 2009 | 17.52 | 18.42 | 16.82 | 17.01 | 907,335 | -0.39(-2.24%) |
Sep 17, 2009 | 17.87 | 18.57 | 17.36 | 17.40 | 217,931 | -0.47(-2.63%) |
Sep 16, 2009 | 16.25 | 17.88 | 16.23 | 17.87 | 227,142 | +2.14(+13.60%) |
Sep 15, 2009 | 15.47 | 15.73 | 14.98 | 15.73 | 152,088 | +0.26(+1.68%) |
Sep 14, 2009 | 15.15 | 15.50 | 15.12 | 15.47 | 171,389 | +0.26(+1.71%) |
Sep 11, 2009 | 15.55 | 15.55 | 15.14 | 15.21 | 89,769 | -0.32(-2.06%) |
Sep 10, 2009 | 15.26 | 15.69 | 15.09 | 15.53 | 41,278 | +0.22(+1.44%) |
Sep 09, 2009 | 14.55 | 15.36 | 14.50 | 15.31 | 133,149 | +0.80(+5.51%) |
Sep 08, 2009 | 14.25 | 14.75 | 14.12 | 14.51 | 127,790 | +0.41(+2.91%) |
Sep 04, 2009 | 14.01 | 14.37 | 13.93 | 14.10 | 122,541 | -0.04(-0.28%) |
Sep 03, 2009 | 13.98 | 14.16 | 13.86 | 14.14 | 119,522 | +0.15(+1.07%) |
Sep 02, 2009 | 13.31 | 14.27 | 13.31 | 13.99 | 168,522 | +0.61(+4.56%) |