Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.20 | 19.28 | 19.03 | 19.15 | 83,979 | -0.04(-0.21%) |
Nov 27, 2009 | 19.06 | 19.27 | 18.97 | 19.19 | 67,015 | -0.33(-1.69%) |
Nov 25, 2009 | 19.48 | 19.54 | 19.38 | 19.52 | 227,417 | +0.12(+0.61%) |
Nov 24, 2009 | 19.41 | 19.42 | 19.18 | 19.40 | 104,207 | +0.02(+0.09%) |
Nov 23, 2009 | 19.32 | 19.46 | 19.32 | 19.39 | 114,706 | +0.23(+1.22%) |
Nov 20, 2009 | 19.08 | 19.17 | 19.06 | 19.16 | 73,282 | -0.05(-0.28%) |
Nov 19, 2009 | 19.22 | 19.22 | 19.00 | 19.21 | 78,332 | -0.16(-0.84%) |
Nov 18, 2009 | 19.38 | 19.38 | 19.21 | 19.37 | 484,788 | -0.03(-0.17%) |
Nov 17, 2009 | 19.31 | 19.51 | 19.28 | 19.40 | 66,156 | +0.03(+0.16%) |
Nov 16, 2009 | 19.24 | 19.44 | 19.24 | 19.37 | 143,084 | +0.21(+1.07%) |
Nov 13, 2009 | 19.01 | 19.17 | 18.93 | 19.17 | 30,223 | +0.22(+1.16%) |
Nov 12, 2009 | 19.07 | 19.13 | 18.91 | 18.95 | 62,191 | -0.18(-0.94%) |
Nov 11, 2009 | 19.17 | 19.27 | 19.07 | 19.13 | 74,828 | +0.00(+0.00%) |
Nov 10, 2009 | 19.03 | 19.17 | 19.03 | 19.13 | 203,294 | +0.03(+0.14%) |
Nov 09, 2009 | 18.89 | 19.11 | 18.73 | 19.10 | 76,892 | +0.37(+1.95%) |
Nov 06, 2009 | 18.71 | 18.78 | 18.61 | 18.74 | 143,283 | -0.05(-0.27%) |
Nov 05, 2009 | 18.67 | 18.80 | 18.62 | 18.79 | 128,019 | +0.19(+1.02%) |
Nov 04, 2009 | 18.57 | 18.77 | 18.53 | 18.60 | 195,464 | +0.07(+0.38%) |
Nov 03, 2009 | 18.46 | 18.57 | 18.37 | 18.53 | 228,954 | -0.12(-0.63%) |
Nov 02, 2009 | 18.55 | 18.71 | 18.42 | 18.65 | 319,935 | +0.27(+1.49%) |
Oct 30, 2009 | 18.71 | 18.80 | 18.36 | 18.37 | 96,394 | -0.42(-2.25%) |
Oct 29, 2009 | 18.53 | 18.82 | 18.53 | 18.79 | 187,121 | +0.38(+2.07%) |
Oct 28, 2009 | 18.49 | 18.58 | 18.35 | 18.41 | 77,976 | -0.15(-0.80%) |
Oct 27, 2009 | 18.50 | 18.62 | 18.48 | 18.56 | 27,220 | +0.07(+0.38%) |
Oct 26, 2009 | 18.66 | 18.82 | 18.45 | 18.49 | 70,930 | -0.19(-0.99%) |
Oct 23, 2009 | 18.70 | 18.70 | 18.59 | 18.68 | 46,316 | -0.23(-1.21%) |
Oct 22, 2009 | 18.79 | 18.94 | 18.64 | 18.91 | 161,775 | +0.15(+0.81%) |
Oct 21, 2009 | 18.81 | 19.00 | 18.75 | 18.75 | 55,172 | -0.04(-0.20%) |
Oct 20, 2009 | 18.71 | 18.80 | 18.71 | 18.79 | 111,410 | -0.04(-0.23%) |
Oct 19, 2009 | 18.71 | 18.91 | 18.66 | 18.83 | 45,247 | +0.25(+1.34%) |
Oct 16, 2009 | 18.51 | 18.64 | 18.49 | 18.58 | 77,082 | -0.05(-0.25%) |
Oct 15, 2009 | 18.40 | 18.63 | 18.40 | 18.63 | 62,324 | +0.22(+1.18%) |
Oct 14, 2009 | 18.47 | 18.47 | 18.34 | 18.41 | 146,866 | +0.14(+0.77%) |
Oct 13, 2009 | 18.32 | 18.34 | 18.22 | 18.27 | 116,510 | -0.01(-0.07%) |
Oct 12, 2009 | 18.39 | 18.44 | 18.25 | 18.29 | 86,722 | -0.00(-0.02%) |
Oct 09, 2009 | 18.26 | 18.29 | 18.17 | 18.29 | 70,489 | -0.01(-0.07%) |
Oct 08, 2009 | 18.23 | 18.33 | 18.16 | 18.30 | 69,556 | +0.20(+1.12%) |
Oct 07, 2009 | 18.02 | 18.15 | 18.02 | 18.10 | 40,879 | -0.03(-0.15%) |
Oct 06, 2009 | 18.12 | 18.23 | 18.06 | 18.13 | 67,261 | +0.12(+0.66%) |
Oct 05, 2009 | 17.81 | 18.02 | 17.79 | 18.01 | 96,661 | +0.18(+0.98%) |
Oct 02, 2009 | 17.76 | 17.91 | 17.69 | 17.83 | 107,341 | -0.02(-0.11%) |
Oct 01, 2009 | 18.03 | 18.20 | 17.83 | 17.86 | 512,358 | -0.23(-1.27%) |
Sep 30, 2009 | 18.03 | 18.12 | 17.87 | 18.08 | 89,710 | +0.09(+0.49%) |
Sep 29, 2009 | 18.00 | 18.06 | 17.93 | 18.00 | 30,196 | +0.00(+0.00%) |
Sep 28, 2009 | 17.86 | 18.08 | 17.86 | 18.00 | 67,406 | +0.15(+0.83%) |
Sep 25, 2009 | 17.86 | 17.99 | 17.84 | 17.85 | 103,677 | -0.09(-0.52%) |
Sep 24, 2009 | 18.06 | 18.31 | 17.86 | 17.94 | 87,252 | -0.13(-0.73%) |
Sep 23, 2009 | 18.38 | 18.38 | 18.07 | 18.07 | 77,976 | +0.01(+0.06%) |
Sep 22, 2009 | 18.19 | 18.19 | 18.01 | 18.06 | 100,795 | +0.00(+0.01%) |
Sep 21, 2009 | 17.95 | 18.35 | 17.91 | 18.06 | 53,507 | -0.04(-0.21%) |
Sep 18, 2009 | 18.00 | 18.34 | 18.00 | 18.10 | 47,507 | +0.12(+0.70%) |
Sep 17, 2009 | 17.98 | 18.07 | 17.92 | 17.97 | 84,832 | +0.15(+0.81%) |
Sep 16, 2009 | 17.86 | 18.01 | 17.81 | 17.83 | 126,180 | -0.05(-0.28%) |
Sep 15, 2009 | 17.90 | 17.95 | 17.73 | 17.88 | 80,967 | -0.03(-0.19%) |
Sep 14, 2009 | 17.81 | 17.96 | 17.75 | 17.91 | 123,031 | +0.02(+0.10%) |
Sep 11, 2009 | 17.82 | 17.91 | 17.81 | 17.90 | 166,834 | +0.10(+0.55%) |
Sep 10, 2009 | 17.92 | 17.92 | 17.63 | 17.80 | 240,273 | +0.12(+0.65%) |
Sep 09, 2009 | 17.73 | 17.74 | 17.61 | 17.68 | 76,922 | +0.01(+0.04%) |
Sep 08, 2009 | 17.59 | 17.71 | 17.54 | 17.68 | 130,459 | +0.34(+1.95%) |
Sep 04, 2009 | 17.22 | 17.36 | 17.18 | 17.34 | 57,304 | +0.13(+0.77%) |
Sep 03, 2009 | 17.23 | 17.27 | 17.12 | 17.21 | 65,730 | +0.03(+0.20%) |
Sep 02, 2009 | 17.05 | 17.28 | 17.05 | 17.17 | 60,612 | +0.04(+0.26%) |