Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.46 | 16.51 | 15.97 | 16.43 | 236,470 | +0.13(+0.80%) |
Nov 27, 2009 | 16.21 | 16.69 | 16.14 | 16.30 | 130,834 | -0.48(-2.86%) |
Nov 25, 2009 | 16.97 | 17.14 | 16.68 | 16.78 | 120,105 | -0.16(-0.94%) |
Nov 24, 2009 | 17.34 | 17.50 | 16.83 | 16.94 | 162,763 | -0.34(-1.97%) |
Nov 23, 2009 | 17.06 | 17.41 | 17.06 | 17.28 | 159,257 | +0.47(+2.80%) |
Nov 20, 2009 | 16.80 | 17.06 | 16.44 | 16.81 | 199,154 | -0.05(-0.30%) |
Nov 19, 2009 | 17.42 | 17.45 | 16.60 | 16.86 | 218,692 | -0.63(-3.60%) |
Nov 18, 2009 | 18.09 | 18.20 | 17.49 | 17.49 | 166,493 | -0.54(-3.00%) |
Nov 17, 2009 | 18.16 | 18.17 | 17.58 | 18.03 | 142,345 | -0.12(-0.66%) |
Nov 16, 2009 | 17.90 | 18.21 | 17.77 | 18.15 | 286,536 | +0.43(+2.43%) |
Nov 13, 2009 | 17.09 | 17.90 | 16.41 | 17.72 | 195,916 | +0.66(+3.87%) |
Nov 12, 2009 | 17.50 | 17.64 | 16.76 | 17.06 | 165,112 | -0.43(-2.46%) |
Nov 11, 2009 | 17.87 | 17.89 | 17.17 | 17.49 | 327,006 | -0.31(-1.74%) |
Nov 10, 2009 | 17.32 | 17.94 | 17.02 | 17.80 | 363,974 | +0.44(+2.53%) |
Nov 09, 2009 | 17.11 | 17.49 | 16.81 | 17.36 | 212,021 | +0.34(+2.00%) |
Nov 06, 2009 | 16.77 | 17.15 | 16.41 | 17.02 | 154,587 | +0.01(+0.06%) |
Nov 05, 2009 | 16.07 | 17.02 | 15.96 | 17.01 | 250,905 | +1.05(+6.58%) |
Nov 04, 2009 | 15.78 | 16.21 | 15.67 | 15.96 | 194,510 | +0.20(+1.27%) |
Nov 03, 2009 | 14.86 | 15.78 | 14.62 | 15.76 | 230,798 | +0.38(+2.47%) |
Nov 02, 2009 | 15.13 | 15.65 | 14.82 | 15.38 | 148,097 | +0.24(+1.59%) |
Oct 30, 2009 | 15.81 | 16.08 | 15.00 | 15.14 | 236,141 | -0.74(-4.66%) |
Oct 29, 2009 | 15.48 | 15.89 | 15.40 | 15.88 | 116,651 | +0.48(+3.12%) |
Oct 28, 2009 | 15.63 | 15.82 | 15.38 | 15.40 | 332,932 | -0.33(-2.10%) |
Oct 27, 2009 | 15.91 | 16.12 | 15.60 | 15.73 | 265,478 | -0.18(-1.13%) |
Oct 26, 2009 | 15.95 | 16.66 | 15.85 | 15.91 | 149,464 | -0.11(-0.69%) |
Oct 23, 2009 | 16.36 | 16.95 | 15.91 | 16.02 | 240,512 | -0.85(-5.04%) |
Oct 22, 2009 | 16.18 | 16.93 | 16.18 | 16.87 | 210,609 | +0.75(+4.65%) |
Oct 21, 2009 | 16.38 | 17.10 | 16.06 | 16.12 | 392,498 | -0.31(-1.89%) |
Oct 20, 2009 | 16.05 | 17.28 | 15.99 | 16.43 | 169,626 | -0.52(-3.07%) |
Oct 19, 2009 | 16.79 | 17.17 | 16.57 | 16.95 | 150,193 | +0.27(+1.62%) |
Oct 16, 2009 | 17.11 | 17.24 | 16.63 | 16.68 | 269,556 | -0.51(-2.97%) |
Oct 15, 2009 | 17.08 | 17.48 | 16.75 | 17.19 | 197,424 | +0.05(+0.29%) |
Oct 14, 2009 | 17.27 | 17.85 | 17.14 | 17.14 | 503,513 | +0.08(+0.47%) |
Oct 13, 2009 | 16.12 | 17.31 | 16.12 | 17.06 | 411,713 | -0.38(-2.18%) |
Oct 12, 2009 | 17.78 | 17.84 | 17.39 | 17.44 | 378,752 | +0.03(+0.17%) |
Oct 09, 2009 | 16.79 | 17.44 | 16.58 | 17.41 | 248,581 | +0.56(+3.32%) |
Oct 08, 2009 | 16.79 | 17.03 | 16.24 | 16.85 | 468,034 | +0.22(+1.32%) |
Oct 07, 2009 | 17.00 | 17.15 | 16.28 | 16.63 | 471,816 | -0.36(-2.12%) |
Oct 06, 2009 | 16.47 | 16.99 | 16.46 | 16.99 | 222,608 | +0.66(+4.04%) |
Oct 05, 2009 | 15.90 | 16.35 | 15.50 | 16.33 | 247,453 | +0.58(+3.68%) |
Oct 02, 2009 | 15.78 | 15.89 | 15.57 | 15.75 | 269,575 | -0.28(-1.75%) |
Oct 01, 2009 | 16.48 | 16.81 | 15.98 | 16.03 | 253,972 | -0.48(-2.91%) |
Sep 30, 2009 | 16.62 | 16.80 | 16.25 | 16.51 | 265,862 | -0.02(-0.12%) |
Sep 29, 2009 | 16.61 | 16.80 | 16.43 | 16.53 | 410,196 | +0.28(+1.72%) |
Sep 28, 2009 | 15.80 | 16.29 | 15.27 | 16.25 | 289,375 | +0.62(+3.97%) |
Sep 25, 2009 | 15.78 | 15.78 | 15.38 | 15.63 | 306,438 | -0.18(-1.14%) |
Sep 24, 2009 | 15.83 | 15.83 | 15.16 | 15.81 | 254,309 | +0.12(+0.76%) |
Sep 23, 2009 | 15.93 | 16.00 | 15.65 | 15.69 | 212,725 | -0.05(-0.32%) |
Sep 22, 2009 | 15.68 | 16.08 | 15.68 | 15.74 | 198,711 | +0.12(+0.77%) |
Sep 21, 2009 | 15.67 | 16.00 | 15.52 | 15.62 | 185,110 | -0.33(-2.07%) |
Sep 18, 2009 | 15.38 | 16.00 | 15.38 | 15.95 | 444,340 | +0.73(+4.80%) |
Sep 17, 2009 | 14.89 | 15.46 | 14.73 | 15.22 | 270,693 | +0.23(+1.53%) |
Sep 16, 2009 | 14.56 | 15.05 | 14.50 | 14.99 | 187,943 | +0.43(+2.95%) |
Sep 15, 2009 | 14.56 | 14.78 | 14.05 | 14.56 | 323,573 | -0.07(-0.48%) |
Sep 14, 2009 | 14.14 | 14.84 | 14.05 | 14.63 | 372,559 | +0.60(+4.28%) |
Sep 11, 2009 | 14.23 | 14.65 | 13.97 | 14.03 | 330,389 | -0.06(-0.43%) |
Sep 10, 2009 | 14.35 | 14.86 | 14.09 | 14.09 | 555,979 | -0.32(-2.22%) |
Sep 09, 2009 | 14.79 | 14.91 | 14.37 | 14.41 | 484,864 | -0.49(-3.29%) |
Sep 08, 2009 | 15.02 | 15.44 | 14.85 | 14.90 | 863,510 | -0.10(-0.67%) |
Sep 04, 2009 | 13.25 | 15.20 | 13.05 | 15.00 | 3,145,049 | +2.51(+20.10%) |
Sep 03, 2009 | 12.23 | 12.51 | 12.00 | 12.49 | 400,153 | +0.34(+2.80%) |
Sep 02, 2009 | 11.78 | 12.16 | 11.72 | 12.15 | 432,820 | +0.30(+2.53%) |