Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.94 | 18.02 | 17.35 | 17.63 | 254,041 | -0.38(-2.12%) |
Nov 27, 2009 | 18.09 | 18.33 | 17.81 | 18.02 | 52,293 | -0.63(-3.37%) |
Nov 25, 2009 | 18.45 | 18.83 | 18.33 | 18.64 | 73,718 | +0.22(+1.20%) |
Nov 24, 2009 | 18.42 | 18.48 | 18.02 | 18.42 | 87,828 | -0.03(-0.18%) |
Nov 23, 2009 | 18.46 | 19.03 | 18.25 | 18.46 | 109,478 | +0.25(+1.40%) |
Nov 20, 2009 | 18.14 | 18.46 | 17.86 | 18.20 | 134,109 | -0.09(-0.51%) |
Nov 19, 2009 | 18.92 | 18.95 | 18.22 | 18.30 | 102,704 | -0.81(-4.22%) |
Nov 18, 2009 | 19.25 | 19.25 | 18.65 | 19.10 | 88,027 | -0.14(-0.71%) |
Nov 17, 2009 | 19.08 | 19.35 | 18.97 | 19.24 | 118,907 | +0.06(+0.31%) |
Nov 16, 2009 | 18.49 | 19.36 | 18.49 | 19.18 | 162,782 | +0.68(+3.67%) |
Nov 13, 2009 | 18.43 | 18.64 | 18.23 | 18.50 | 136,243 | +0.19(+1.02%) |
Nov 12, 2009 | 18.56 | 18.66 | 18.28 | 18.31 | 164,041 | -0.22(-1.19%) |
Nov 11, 2009 | 18.88 | 18.93 | 18.50 | 18.53 | 158,321 | -0.31(-1.62%) |
Nov 10, 2009 | 19.20 | 19.32 | 18.81 | 18.84 | 125,400 | -0.39(-2.03%) |
Nov 09, 2009 | 18.75 | 19.26 | 18.62 | 19.23 | 205,097 | +0.55(+2.95%) |
Nov 06, 2009 | 18.25 | 18.70 | 18.19 | 18.68 | 289,175 | +0.32(+1.76%) |
Nov 05, 2009 | 18.07 | 18.62 | 17.89 | 18.36 | 233,881 | +0.47(+2.66%) |
Nov 04, 2009 | 18.13 | 18.28 | 17.88 | 17.88 | 179,577 | -0.22(-1.22%) |
Nov 03, 2009 | 18.19 | 18.31 | 17.93 | 18.10 | 191,266 | -0.12(-0.65%) |
Nov 02, 2009 | 18.12 | 18.47 | 17.81 | 18.22 | 247,744 | +0.25(+1.37%) |
Oct 30, 2009 | 18.02 | 18.22 | 17.81 | 17.97 | 289,942 | -0.20(-1.12%) |
Oct 29, 2009 | 18.58 | 18.64 | 17.90 | 18.18 | 251,641 | -0.46(-2.46%) |
Oct 28, 2009 | 19.39 | 19.51 | 18.63 | 18.64 | 336,620 | -0.67(-3.47%) |
Oct 27, 2009 | 19.15 | 19.70 | 18.95 | 19.31 | 742,888 | +0.26(+1.38%) |
Oct 26, 2009 | 18.97 | 19.52 | 18.76 | 19.04 | 277,578 | +0.07(+0.36%) |
Oct 23, 2009 | 19.13 | 20.03 | 18.88 | 18.97 | 322,847 | -0.92(-4.61%) |
Oct 22, 2009 | 20.31 | 20.72 | 19.73 | 19.89 | 830,766 | +0.75(+3.94%) |
Oct 21, 2009 | 18.76 | 19.20 | 18.76 | 19.14 | 680,581 | +0.30(+1.58%) |
Oct 20, 2009 | 18.63 | 18.88 | 18.51 | 18.84 | 206,574 | +0.15(+0.82%) |
Oct 19, 2009 | 18.02 | 18.81 | 17.83 | 18.69 | 281,417 | +0.71(+3.96%) |
Oct 16, 2009 | 17.66 | 18.05 | 17.50 | 17.97 | 174,261 | +0.25(+1.44%) |
Oct 15, 2009 | 17.41 | 17.75 | 17.09 | 17.72 | 266,902 | +0.25(+1.46%) |
Oct 14, 2009 | 17.30 | 17.52 | 17.02 | 17.47 | 146,640 | +0.35(+2.03%) |
Oct 13, 2009 | 17.34 | 17.41 | 17.02 | 17.12 | 100,095 | -0.29(-1.66%) |
Oct 12, 2009 | 17.25 | 17.45 | 17.12 | 17.41 | 128,895 | +0.17(+0.98%) |
Oct 09, 2009 | 16.93 | 17.33 | 16.77 | 17.24 | 139,318 | +0.29(+1.70%) |
Oct 08, 2009 | 16.68 | 17.02 | 16.64 | 16.95 | 376,320 | +0.31(+1.89%) |
Oct 07, 2009 | 16.04 | 16.67 | 15.78 | 16.63 | 198,430 | +0.59(+3.65%) |
Oct 06, 2009 | 15.65 | 16.17 | 15.45 | 16.05 | 100,599 | +0.48(+3.11%) |
Oct 05, 2009 | 15.64 | 15.78 | 15.45 | 15.56 | 152,942 | -0.14(-0.86%) |
Oct 02, 2009 | 15.90 | 15.97 | 15.64 | 15.70 | 98,025 | -0.24(-1.49%) |
Oct 01, 2009 | 16.14 | 16.27 | 15.88 | 15.94 | 132,746 | -0.32(-1.98%) |
Sep 30, 2009 | 16.80 | 16.80 | 16.07 | 16.26 | 198,450 | -0.48(-2.89%) |
Sep 29, 2009 | 17.08 | 17.08 | 16.67 | 16.74 | 106,064 | -0.30(-1.74%) |
Sep 28, 2009 | 16.83 | 17.30 | 16.65 | 17.04 | 140,377 | +0.33(+1.98%) |
Sep 25, 2009 | 17.15 | 17.37 | 16.64 | 16.71 | 169,919 | -0.43(-2.52%) |
Sep 24, 2009 | 17.18 | 17.19 | 16.93 | 17.14 | 305,403 | -0.03(-0.15%) |
Sep 23, 2009 | 16.91 | 17.30 | 16.80 | 17.17 | 246,797 | +0.33(+1.96%) |
Sep 22, 2009 | 17.07 | 17.07 | 16.80 | 16.84 | 338,489 | -0.12(-0.70%) |
Sep 21, 2009 | 17.31 | 17.64 | 16.94 | 16.96 | 226,520 | -0.50(-2.87%) |
Sep 18, 2009 | 17.39 | 17.54 | 17.33 | 17.46 | 184,852 | +0.10(+0.59%) |
Sep 17, 2009 | 17.10 | 17.47 | 16.96 | 17.35 | 191,078 | +0.27(+1.59%) |
Sep 16, 2009 | 16.73 | 17.08 | 16.71 | 17.08 | 112,698 | +0.45(+2.70%) |
Sep 15, 2009 | 16.21 | 16.66 | 16.12 | 16.63 | 163,868 | +0.36(+2.19%) |
Sep 14, 2009 | 16.07 | 16.35 | 15.92 | 16.28 | 118,906 | +0.14(+0.84%) |
Sep 11, 2009 | 16.06 | 16.22 | 15.95 | 16.14 | 119,254 | +0.05(+0.32%) |
Sep 10, 2009 | 15.74 | 16.12 | 15.60 | 16.09 | 127,651 | +0.41(+2.60%) |
Sep 09, 2009 | 15.31 | 15.85 | 15.31 | 15.68 | 169,136 | +0.22(+1.43%) |
Sep 08, 2009 | 15.73 | 15.73 | 15.34 | 15.46 | 94,461 | -0.17(-1.08%) |
Sep 04, 2009 | 15.41 | 15.73 | 15.29 | 15.63 | 92,543 | +0.25(+1.60%) |
Sep 03, 2009 | 15.06 | 15.56 | 14.99 | 15.39 | 219,062 | +0.31(+2.02%) |
Sep 02, 2009 | 14.95 | 15.19 | 14.95 | 15.08 | 155,916 | +0.03(+0.17%) |