Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.14 | 18.14 | 17.74 | 17.83 | 496,771 | -0.22(-1.19%) |
Nov 27, 2009 | 17.65 | 18.19 | 17.64 | 18.04 | 201,871 | -0.25(-1.39%) |
Nov 25, 2009 | 17.97 | 18.36 | 17.80 | 18.30 | 465,070 | +0.37(+2.07%) |
Nov 24, 2009 | 17.86 | 17.95 | 17.62 | 17.92 | 691,108 | +0.10(+0.55%) |
Nov 23, 2009 | 17.48 | 17.85 | 17.48 | 17.83 | 543,083 | +0.57(+3.29%) |
Nov 20, 2009 | 16.87 | 17.26 | 16.87 | 17.26 | 524,172 | +0.12(+0.68%) |
Nov 19, 2009 | 17.26 | 17.26 | 16.89 | 17.14 | 759,281 | -0.22(-1.29%) |
Nov 18, 2009 | 17.71 | 17.71 | 17.28 | 17.37 | 468,427 | -0.33(-1.88%) |
Nov 17, 2009 | 17.61 | 17.75 | 17.42 | 17.70 | 673,059 | -0.05(-0.28%) |
Nov 16, 2009 | 17.79 | 17.87 | 17.69 | 17.75 | 1,112,073 | +0.17(+0.95%) |
Nov 13, 2009 | 17.48 | 17.64 | 17.36 | 17.58 | 953,394 | -0.08(-0.44%) |
Nov 12, 2009 | 17.93 | 18.18 | 17.65 | 17.66 | 829,970 | -0.19(-1.04%) |
Nov 11, 2009 | 18.24 | 18.24 | 17.59 | 17.85 | 853,075 | -0.12(-0.65%) |
Nov 10, 2009 | 18.09 | 18.30 | 17.86 | 17.96 | 372,555 | -0.21(-1.13%) |
Nov 09, 2009 | 17.60 | 18.19 | 17.58 | 18.17 | 610,371 | +0.75(+4.32%) |
Nov 06, 2009 | 17.14 | 17.52 | 16.76 | 17.42 | 996,160 | -0.12(-0.67%) |
Nov 05, 2009 | 16.59 | 17.55 | 16.59 | 17.53 | 1,226,299 | +1.27(+7.82%) |
Nov 04, 2009 | 16.37 | 16.59 | 16.21 | 16.26 | 776,968 | +0.08(+0.48%) |
Nov 03, 2009 | 15.98 | 16.21 | 15.69 | 16.18 | 768,023 | +0.20(+1.22%) |
Nov 02, 2009 | 15.62 | 16.10 | 15.47 | 15.99 | 739,636 | +0.42(+2.70%) |
Oct 30, 2009 | 16.04 | 16.12 | 15.44 | 15.57 | 747,099 | -0.67(-4.10%) |
Oct 29, 2009 | 15.81 | 16.40 | 15.80 | 16.23 | 842,131 | +0.46(+2.91%) |
Oct 28, 2009 | 16.17 | 16.30 | 15.74 | 15.77 | 813,860 | -0.52(-3.18%) |
Oct 27, 2009 | 16.63 | 16.78 | 16.24 | 16.29 | 1,060,328 | -0.37(-2.23%) |
Oct 26, 2009 | 16.93 | 17.31 | 16.47 | 16.66 | 1,300,344 | -0.14(-0.81%) |
Oct 23, 2009 | 16.71 | 16.80 | 16.63 | 16.80 | 1,016,149 | -0.32(-1.88%) |
Oct 22, 2009 | 16.73 | 17.15 | 16.45 | 17.12 | 1,002,566 | +0.42(+2.52%) |
Oct 21, 2009 | 16.75 | 17.28 | 16.35 | 16.70 | 2,346,630 | -0.31(-1.84%) |
Oct 20, 2009 | 16.59 | 17.11 | 16.42 | 17.02 | 2,794,539 | -1.06(-5.84%) |
Oct 19, 2009 | 17.92 | 18.34 | 17.87 | 18.07 | 804,995 | +0.21(+1.15%) |
Oct 16, 2009 | 17.53 | 18.02 | 17.06 | 17.87 | 2,115,247 | +0.22(+1.22%) |
Oct 15, 2009 | 18.15 | 18.29 | 17.32 | 17.65 | 2,057,141 | -0.68(-3.73%) |
Oct 14, 2009 | 18.25 | 18.45 | 18.06 | 18.34 | 735,657 | +0.24(+1.35%) |
Oct 13, 2009 | 18.26 | 18.42 | 17.96 | 18.09 | 1,224,393 | -0.15(-0.80%) |
Oct 12, 2009 | 18.80 | 18.85 | 18.24 | 18.24 | 668,983 | -0.25(-1.37%) |
Oct 09, 2009 | 18.15 | 18.56 | 18.15 | 18.49 | 387,423 | +0.23(+1.29%) |
Oct 08, 2009 | 17.96 | 18.33 | 17.94 | 18.26 | 591,184 | +0.27(+1.52%) |
Oct 07, 2009 | 17.86 | 18.13 | 17.51 | 17.98 | 832,344 | +0.19(+1.04%) |
Oct 06, 2009 | 17.33 | 17.82 | 17.33 | 17.80 | 834,134 | +0.54(+3.12%) |
Oct 05, 2009 | 16.80 | 17.32 | 16.76 | 17.26 | 1,150,606 | +0.45(+2.68%) |
Oct 02, 2009 | 16.71 | 16.89 | 16.42 | 16.81 | 709,036 | -0.09(-0.52%) |
Oct 01, 2009 | 17.64 | 17.64 | 16.84 | 16.90 | 860,823 | -0.76(-4.32%) |
Sep 30, 2009 | 18.05 | 18.21 | 17.58 | 17.66 | 1,151,771 | -0.27(-1.53%) |
Sep 29, 2009 | 17.81 | 18.19 | 17.81 | 17.93 | 920,914 | +0.35(+2.00%) |
Sep 28, 2009 | 16.84 | 17.73 | 16.84 | 17.58 | 721,875 | +0.29(+1.70%) |
Sep 25, 2009 | 17.09 | 17.48 | 17.02 | 17.29 | 1,738,335 | +0.30(+1.78%) |
Sep 24, 2009 | 17.88 | 17.88 | 16.77 | 16.99 | 1,774,928 | -0.81(-4.56%) |
Sep 23, 2009 | 17.97 | 18.19 | 17.72 | 17.80 | 1,089,105 | -0.18(-0.98%) |
Sep 22, 2009 | 18.05 | 18.22 | 17.84 | 17.97 | 1,050,417 | -0.03(-0.16%) |
Sep 21, 2009 | 17.68 | 18.07 | 17.16 | 18.00 | 693,724 | +0.07(+0.38%) |
Sep 18, 2009 | 17.86 | 18.03 | 17.48 | 17.93 | 856,513 | +0.16(+0.88%) |
Sep 17, 2009 | 17.85 | 18.28 | 17.52 | 17.78 | 4,303,742 | +1.43(+8.73%) |
Sep 16, 2009 | 16.44 | 16.76 | 16.24 | 16.35 | 519,309 | -0.21(-1.24%) |
Sep 15, 2009 | 16.50 | 16.77 | 16.37 | 16.56 | 705,300 | +0.24(+1.50%) |
Sep 14, 2009 | 15.84 | 16.47 | 15.83 | 16.31 | 589,063 | +0.31(+1.96%) |
Sep 11, 2009 | 16.32 | 16.52 | 16.00 | 16.00 | 727,355 | -0.23(-1.45%) |
Sep 10, 2009 | 15.74 | 16.25 | 15.43 | 16.23 | 989,046 | +0.55(+3.49%) |
Sep 09, 2009 | 15.23 | 16.13 | 15.05 | 15.69 | 1,207,394 | +0.54(+3.55%) |
Sep 08, 2009 | 15.36 | 15.41 | 14.97 | 15.15 | 988,263 | +0.04(+0.26%) |
Sep 04, 2009 | 14.90 | 15.25 | 14.79 | 15.11 | 1,446,205 | +0.08(+0.52%) |
Sep 03, 2009 | 15.04 | 15.15 | 14.70 | 15.03 | 1,721,015 | +0.18(+1.19%) |
Sep 02, 2009 | 14.87 | 15.19 | 14.78 | 14.85 | 1,054,017 | -0.13(-0.85%) |