Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.30 | 17.30 | 17.22 | 17.22 | 288 | -0.16(-0.91%) |
Nov 27, 2009 | 16.94 | 17.38 | 16.94 | 17.38 | 1,823 | +0.00(+0.00%) |
Nov 24, 2009 | 17.54 | 17.38 | 17.38 | 17.38 | 12,074 | -0.11(-0.62%) |
Nov 23, 2009 | 17.46 | 17.59 | 17.46 | 17.49 | 12,185 | +0.14(+0.83%) |
Nov 20, 2009 | 17.29 | 17.34 | 17.26 | 17.34 | 7,565 | -0.05(-0.31%) |
Nov 19, 2009 | 17.33 | 17.40 | 17.27 | 17.40 | 27,489 | -0.17(-0.94%) |
Nov 18, 2009 | 17.67 | 17.68 | 17.56 | 17.56 | 1,087 | -0.06(-0.34%) |
Nov 17, 2009 | 17.69 | 17.69 | 17.58 | 17.62 | 6,466 | -0.11(-0.62%) |
Nov 16, 2009 | 17.70 | 17.73 | 17.69 | 17.73 | 387 | +0.28(+1.62%) |
Nov 13, 2009 | 17.45 | 17.45 | 17.45 | 17.45 | 168 | -0.05(-0.27%) |
Nov 12, 2009 | 17.53 | 17.59 | 17.50 | 17.50 | 2,678 | -0.20(-1.11%) |
Nov 11, 2009 | 17.72 | 17.72 | 17.69 | 17.69 | 1,384 | +0.06(+0.35%) |
Nov 10, 2009 | 17.59 | 17.63 | 17.54 | 17.63 | 1,644 | +0.12(+0.71%) |
Nov 09, 2009 | 17.44 | 17.50 | 17.44 | 17.50 | 4,763 | +0.28(+1.62%) |
Nov 06, 2009 | 17.17 | 17.22 | 17.17 | 17.22 | 5,095 | +0.03(+0.16%) |
Nov 05, 2009 | 17.11 | 17.20 | 17.11 | 17.20 | 3,832 | +0.14(+0.80%) |
Nov 04, 2009 | 16.93 | 17.10 | 16.93 | 17.06 | 21,209 | +0.44(+2.65%) |
Nov 02, 2009 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.02(+0.11%) |
Oct 30, 2009 | 16.69 | 16.69 | 16.60 | 16.60 | 693 | -0.39(-2.29%) |
Oct 29, 2009 | 16.95 | 16.99 | 16.95 | 16.99 | 2,462 | +0.19(+1.13%) |
Oct 28, 2009 | 17.13 | 17.13 | 16.80 | 16.80 | 3,064 | -0.32(-1.87%) |
Oct 27, 2009 | 17.16 | 17.20 | 16.89 | 17.12 | 9,364 | -0.03(-0.19%) |
Oct 26, 2009 | 17.51 | 17.54 | 17.15 | 17.15 | 7,475 | -0.28(-1.61%) |
Oct 23, 2009 | 17.43 | 17.43 | 17.43 | 17.43 | 1,334 | -0.24(-1.34%) |
Oct 22, 2009 | 17.60 | 17.67 | 17.50 | 17.67 | 2,547 | +0.09(+0.48%) |
Oct 21, 2009 | 17.74 | 17.88 | 17.58 | 17.58 | 2,160 | -0.16(-0.93%) |
Oct 20, 2009 | 17.73 | 17.75 | 17.70 | 17.75 | 5,262 | -0.04(-0.21%) |
Oct 19, 2009 | 17.64 | 17.84 | 17.60 | 17.78 | 2,453 | +0.24(+1.34%) |
Oct 16, 2009 | 17.59 | 17.59 | 17.55 | 17.55 | 875 | -0.05(-0.31%) |
Oct 15, 2009 | 17.60 | 17.60 | 17.60 | 17.60 | 138 | -0.05(-0.26%) |
Oct 14, 2009 | 17.53 | 17.66 | 17.53 | 17.65 | 23,703 | +0.23(+1.30%) |
Oct 13, 2009 | 17.39 | 17.43 | 17.37 | 17.42 | 6,269 | -0.04(-0.21%) |
Oct 12, 2009 | 17.55 | 17.55 | 17.42 | 17.46 | 8,833 | +0.08(+0.44%) |
Oct 09, 2009 | 17.38 | 17.38 | 17.38 | 17.38 | 387 | +0.04(+0.23%) |
Oct 08, 2009 | 17.41 | 17.41 | 17.33 | 17.34 | 3,668 | +0.25(+1.44%) |
Oct 07, 2009 | 16.98 | 17.10 | 16.98 | 17.10 | 3,681 | +0.13(+0.78%) |
Oct 06, 2009 | 17.02 | 17.02 | 16.90 | 16.96 | 4,763 | +0.25(+1.47%) |
Oct 05, 2009 | 16.66 | 16.72 | 16.66 | 16.72 | 387 | +0.15(+0.92%) |
Oct 02, 2009 | 16.48 | 16.57 | 16.48 | 16.57 | 9,825 | -0.07(-0.43%) |
Oct 01, 2009 | 16.73 | 16.75 | 16.64 | 16.64 | 1,550 | -0.34(-2.03%) |
Sep 30, 2009 | 17.06 | 17.06 | 16.82 | 16.98 | 2,227 | -0.01(-0.06%) |
Sep 29, 2009 | 17.03 | 17.03 | 16.98 | 16.99 | 4,844 | +0.06(+0.38%) |
Sep 28, 2009 | 16.89 | 16.93 | 16.89 | 16.93 | 605 | +0.24(+1.42%) |
Sep 25, 2009 | 16.79 | 16.79 | 16.69 | 16.69 | 2,011 | -0.17(-1.00%) |
Sep 24, 2009 | 17.16 | 17.16 | 16.86 | 16.86 | 1,268 | -0.26(-1.55%) |
Sep 23, 2009 | 17.27 | 17.38 | 17.12 | 17.12 | 19,179 | -0.13(-0.73%) |
Sep 22, 2009 | 17.22 | 17.28 | 17.21 | 17.25 | 2,764 | +0.16(+0.95%) |
Sep 21, 2009 | 17.10 | 17.10 | 17.02 | 17.09 | 4,512 | -0.08(-0.47%) |
Sep 18, 2009 | 17.25 | 17.25 | 17.10 | 17.17 | 11,678 | +0.07(+0.42%) |
Sep 17, 2009 | 17.13 | 17.23 | 17.06 | 17.10 | 10,138 | +0.06(+0.37%) |
Sep 16, 2009 | 16.92 | 17.05 | 16.92 | 17.03 | 2,298 | +0.24(+1.45%) |
Sep 15, 2009 | 16.74 | 16.79 | 16.70 | 16.79 | 9,050 | +0.11(+0.67%) |
Sep 14, 2009 | 16.54 | 16.68 | 16.54 | 16.68 | 1,983 | +0.08(+0.47%) |
Sep 11, 2009 | 16.63 | 16.63 | 16.60 | 16.60 | 708 | +0.08(+0.49%) |
Sep 10, 2009 | 16.40 | 16.52 | 16.40 | 16.52 | 505 | +0.22(+1.33%) |
Sep 09, 2009 | 16.20 | 16.31 | 16.20 | 16.30 | 2,308 | +0.40(+2.54%) |
Sep 04, 2009 | 15.76 | 15.90 | 15.90 | 15.90 | 332 | +0.26(+1.69%) |
Sep 02, 2009 | 15.62 | 15.64 | 15.64 | 15.64 | 8,972 | +0.03(+0.17%) |