Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.19 | 19.27 | 19.02 | 19.14 | 84,031 | -0.04(-0.21%) |
Nov 27, 2009 | 19.05 | 19.26 | 18.95 | 19.18 | 67,056 | -0.33(-1.69%) |
Nov 25, 2009 | 19.47 | 19.53 | 19.37 | 19.51 | 227,556 | +0.12(+0.61%) |
Nov 24, 2009 | 19.40 | 19.41 | 19.17 | 19.39 | 104,271 | +0.02(+0.09%) |
Nov 23, 2009 | 19.31 | 19.45 | 19.31 | 19.38 | 114,776 | +0.23(+1.22%) |
Nov 20, 2009 | 19.07 | 19.16 | 19.05 | 19.14 | 73,327 | -0.05(-0.28%) |
Nov 19, 2009 | 19.21 | 19.21 | 18.99 | 19.20 | 78,379 | -0.16(-0.84%) |
Nov 18, 2009 | 19.37 | 19.37 | 19.20 | 19.36 | 485,085 | -0.03(-0.17%) |
Nov 17, 2009 | 19.30 | 19.50 | 19.27 | 19.39 | 66,197 | +0.03(+0.16%) |
Nov 16, 2009 | 19.23 | 19.42 | 19.23 | 19.36 | 143,172 | +0.21(+1.07%) |
Nov 13, 2009 | 19.00 | 19.16 | 18.92 | 19.16 | 30,241 | +0.22(+1.16%) |
Nov 12, 2009 | 19.06 | 19.12 | 18.90 | 18.94 | 62,229 | -0.18(-0.94%) |
Nov 11, 2009 | 19.16 | 19.25 | 19.05 | 19.12 | 74,874 | +0.00(+0.00%) |
Nov 10, 2009 | 19.02 | 19.16 | 19.02 | 19.12 | 203,419 | +0.03(+0.14%) |
Nov 09, 2009 | 18.88 | 19.10 | 18.72 | 19.09 | 76,939 | +0.37(+1.95%) |
Nov 06, 2009 | 18.70 | 18.77 | 18.60 | 18.72 | 143,371 | -0.05(-0.27%) |
Nov 05, 2009 | 18.66 | 18.79 | 18.61 | 18.78 | 128,097 | +0.19(+1.02%) |
Nov 04, 2009 | 18.56 | 18.76 | 18.52 | 18.59 | 195,583 | +0.07(+0.38%) |
Nov 03, 2009 | 18.44 | 18.56 | 18.36 | 18.52 | 229,094 | -0.12(-0.63%) |
Nov 02, 2009 | 18.54 | 18.70 | 18.41 | 18.63 | 320,131 | +0.27(+1.49%) |
Oct 30, 2009 | 18.70 | 18.79 | 18.35 | 18.36 | 96,453 | -0.42(-2.25%) |
Oct 29, 2009 | 18.52 | 18.81 | 18.52 | 18.78 | 187,235 | +0.38(+2.07%) |
Oct 28, 2009 | 18.48 | 18.57 | 18.34 | 18.40 | 78,024 | -0.15(-0.80%) |
Oct 27, 2009 | 18.49 | 18.61 | 18.47 | 18.55 | 27,236 | +0.07(+0.38%) |
Oct 26, 2009 | 18.65 | 18.81 | 18.44 | 18.48 | 70,974 | -0.19(-0.99%) |
Oct 23, 2009 | 18.69 | 18.69 | 18.58 | 18.66 | 46,345 | -0.23(-1.21%) |
Oct 22, 2009 | 18.78 | 18.93 | 18.63 | 18.89 | 161,874 | +0.15(+0.81%) |
Oct 21, 2009 | 18.80 | 18.99 | 18.73 | 18.74 | 55,205 | -0.04(-0.20%) |
Oct 20, 2009 | 18.70 | 18.79 | 18.70 | 18.78 | 111,478 | -0.04(-0.23%) |
Oct 19, 2009 | 18.70 | 18.89 | 18.64 | 18.82 | 45,275 | +0.25(+1.34%) |
Oct 16, 2009 | 18.50 | 18.63 | 18.48 | 18.57 | 77,129 | -0.05(-0.25%) |
Oct 15, 2009 | 18.39 | 18.62 | 18.39 | 18.62 | 62,362 | +0.22(+1.18%) |
Oct 14, 2009 | 18.46 | 18.46 | 18.33 | 18.40 | 146,956 | +0.14(+0.77%) |
Oct 13, 2009 | 18.31 | 18.33 | 18.21 | 18.26 | 116,581 | -0.01(-0.07%) |
Oct 12, 2009 | 18.38 | 18.43 | 18.24 | 18.28 | 86,775 | -0.00(-0.02%) |
Oct 09, 2009 | 18.25 | 18.28 | 18.16 | 18.28 | 70,532 | -0.01(-0.07%) |
Oct 08, 2009 | 18.22 | 18.32 | 18.15 | 18.29 | 69,599 | +0.20(+1.12%) |
Oct 07, 2009 | 18.01 | 18.14 | 18.01 | 18.09 | 40,904 | -0.03(-0.15%) |
Oct 06, 2009 | 18.11 | 18.22 | 18.05 | 18.12 | 67,302 | +0.12(+0.66%) |
Oct 05, 2009 | 17.80 | 18.01 | 17.78 | 18.00 | 96,720 | +0.18(+0.98%) |
Oct 02, 2009 | 17.75 | 17.90 | 17.68 | 17.82 | 107,406 | -0.02(-0.11%) |
Oct 01, 2009 | 18.02 | 18.19 | 17.82 | 17.84 | 512,671 | -0.23(-1.27%) |
Sep 30, 2009 | 18.02 | 18.10 | 17.85 | 18.07 | 89,765 | +0.09(+0.49%) |
Sep 29, 2009 | 17.99 | 18.05 | 17.92 | 17.99 | 30,215 | +0.00(+0.00%) |
Sep 28, 2009 | 17.85 | 18.07 | 17.85 | 17.99 | 67,447 | +0.15(+0.83%) |
Sep 25, 2009 | 17.84 | 17.98 | 17.83 | 17.84 | 103,741 | -0.09(-0.52%) |
Sep 24, 2009 | 18.05 | 18.30 | 17.84 | 17.93 | 87,305 | -0.13(-0.73%) |
Sep 23, 2009 | 18.37 | 18.37 | 18.06 | 18.06 | 78,024 | +0.01(+0.06%) |
Sep 22, 2009 | 18.17 | 18.17 | 18.00 | 18.05 | 100,857 | +0.00(+0.01%) |
Sep 21, 2009 | 17.94 | 18.34 | 17.90 | 18.05 | 53,540 | -0.04(-0.21%) |
Sep 18, 2009 | 17.99 | 18.33 | 17.99 | 18.09 | 47,536 | +0.12(+0.70%) |
Sep 17, 2009 | 17.97 | 18.06 | 17.91 | 17.96 | 84,884 | +0.15(+0.81%) |
Sep 16, 2009 | 17.85 | 18.00 | 17.80 | 17.82 | 126,257 | -0.05(-0.28%) |
Sep 15, 2009 | 17.89 | 17.94 | 17.72 | 17.87 | 81,017 | -0.03(-0.19%) |
Sep 14, 2009 | 17.80 | 17.95 | 17.74 | 17.90 | 123,107 | +0.02(+0.10%) |
Sep 11, 2009 | 17.81 | 17.90 | 17.80 | 17.88 | 166,936 | +0.10(+0.55%) |
Sep 10, 2009 | 17.90 | 17.90 | 17.62 | 17.79 | 240,420 | +0.12(+0.65%) |
Sep 09, 2009 | 17.72 | 17.73 | 17.60 | 17.67 | 76,969 | +0.01(+0.04%) |
Sep 08, 2009 | 17.58 | 17.70 | 17.53 | 17.67 | 130,539 | +0.34(+1.95%) |
Sep 04, 2009 | 17.21 | 17.34 | 17.17 | 17.33 | 57,339 | +0.13(+0.77%) |
Sep 03, 2009 | 17.22 | 17.26 | 17.11 | 17.20 | 65,770 | +0.03(+0.20%) |
Sep 02, 2009 | 17.04 | 17.27 | 17.04 | 17.16 | 60,649 | +0.04(+0.26%) |