Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.83 | 18.94 | 18.67 | 18.80 | 9,310 | +0.09(+0.48%) |
Nov 27, 2009 | 18.71 | 18.89 | 18.50 | 18.71 | 3,600 | -0.22(-1.16%) |
Nov 25, 2009 | 19.20 | 19.20 | 18.87 | 18.93 | 5,401 | -0.13(-0.68%) |
Nov 24, 2009 | 19.55 | 19.55 | 19.00 | 19.06 | 13,681 | -0.54(-2.75%) |
Nov 23, 2009 | 19.60 | 19.60 | 19.39 | 19.60 | 2,500 | +0.34(+1.79%) |
Nov 20, 2009 | 19.12 | 19.59 | 19.12 | 19.25 | 2,800 | -0.12(-0.61%) |
Nov 19, 2009 | 19.80 | 19.80 | 19.23 | 19.37 | 9,224 | -0.55(-2.74%) |
Nov 18, 2009 | 19.84 | 19.96 | 19.73 | 19.92 | 12,127 | +0.04(+0.20%) |
Nov 17, 2009 | 19.73 | 19.95 | 19.58 | 19.88 | 9,000 | +0.13(+0.66%) |
Nov 16, 2009 | 19.70 | 19.75 | 19.53 | 19.75 | 11,400 | +0.16(+0.82%) |
Nov 13, 2009 | 19.60 | 19.60 | 19.30 | 19.59 | 8,700 | +0.34(+1.77%) |
Nov 12, 2009 | 19.22 | 19.66 | 19.05 | 19.25 | 33,519 | +0.06(+0.31%) |
Nov 11, 2009 | 19.73 | 19.78 | 19.19 | 19.19 | 8,423 | -0.54(-2.74%) |
Nov 10, 2009 | 19.68 | 19.80 | 19.60 | 19.73 | 4,700 | -0.01(-0.05%) |
Nov 09, 2009 | 19.00 | 19.74 | 19.00 | 19.74 | 14,538 | +0.72(+3.79%) |
Nov 06, 2009 | 18.75 | 19.20 | 18.75 | 19.02 | 78,478 | +0.07(+0.37%) |
Nov 05, 2009 | 19.04 | 19.16 | 18.94 | 18.95 | 22,013 | -0.15(-0.79%) |
Nov 04, 2009 | 18.74 | 19.10 | 18.50 | 19.10 | 23,490 | +0.66(+3.58%) |
Nov 03, 2009 | 18.50 | 18.50 | 18.30 | 18.44 | 18,922 | -0.01(-0.05%) |
Nov 02, 2009 | 18.25 | 18.45 | 18.25 | 18.45 | 25,496 | +0.20(+1.10%) |
Oct 30, 2009 | 18.43 | 18.43 | 18.01 | 18.25 | 15,148 | -0.23(-1.24%) |
Oct 29, 2009 | 18.28 | 18.48 | 18.25 | 18.48 | 14,801 | +0.20(+1.09%) |
Oct 28, 2009 | 18.54 | 18.87 | 18.19 | 18.28 | 16,820 | -0.16(-0.87%) |
Oct 27, 2009 | 18.58 | 19.00 | 18.44 | 18.44 | 12,873 | -0.06(-0.32%) |
Oct 26, 2009 | 18.98 | 19.00 | 18.31 | 18.50 | 16,912 | -0.42(-2.22%) |
Oct 23, 2009 | 18.92 | 18.92 | 18.92 | 18.92 | 1,300 | +0.09(+0.48%) |
Oct 22, 2009 | 18.85 | 18.93 | 18.80 | 18.83 | 9,800 | -0.02(-0.11%) |
Oct 21, 2009 | 18.85 | 18.94 | 18.31 | 18.85 | 3,375 | +0.09(+0.48%) |
Oct 20, 2009 | 19.09 | 19.09 | 18.76 | 18.76 | 31,290 | +0.10(+0.54%) |
Oct 19, 2009 | 18.55 | 18.86 | 18.55 | 18.66 | 8,266 | -0.01(-0.05%) |
Oct 16, 2009 | 18.47 | 18.68 | 17.99 | 18.67 | 42,481 | -0.03(-0.16%) |
Oct 15, 2009 | 18.69 | 18.70 | 18.20 | 18.70 | 6,100 | -0.05(-0.27%) |
Oct 14, 2009 | 19.00 | 19.00 | 18.55 | 18.75 | 21,869 | -0.25(-1.32%) |
Oct 13, 2009 | 19.00 | 19.11 | 18.42 | 19.00 | 38,054 | -0.30(-1.55%) |
Oct 12, 2009 | 18.80 | 19.30 | 18.56 | 19.30 | 17,100 | +0.65(+3.49%) |
Oct 09, 2009 | 18.43 | 18.80 | 18.38 | 18.65 | 7,720 | +0.25(+1.36%) |
Oct 08, 2009 | 18.25 | 18.50 | 18.20 | 18.40 | 15,600 | +0.34(+1.88%) |
Oct 07, 2009 | 18.40 | 18.40 | 18.03 | 18.06 | 21,291 | -0.39(-2.11%) |
Oct 06, 2009 | 18.31 | 18.47 | 18.23 | 18.45 | 15,800 | +0.15(+0.82%) |
Oct 05, 2009 | 18.02 | 18.41 | 18.02 | 18.30 | 72,138 | +0.20(+1.10%) |
Oct 02, 2009 | 17.90 | 18.23 | 17.87 | 18.10 | 217,325 | +0.09(+0.50%) |
Oct 01, 2009 | 17.86 | 18.11 | 17.74 | 18.01 | 131,150 | +0.05(+0.28%) |
Sep 30, 2009 | 17.86 | 17.96 | 17.75 | 17.96 | 221,390 | +0.04(+0.22%) |
Sep 29, 2009 | 18.31 | 18.31 | 17.82 | 17.92 | 270,500 | -0.25(-1.38%) |
Sep 28, 2009 | 18.15 | 18.30 | 18.08 | 18.17 | 59,200 | +0.13(+0.72%) |
Sep 25, 2009 | 18.00 | 18.30 | 17.74 | 18.04 | 171,900 | +0.04(+0.22%) |
Sep 24, 2009 | 18.43 | 18.43 | 17.11 | 18.00 | 87,850 | -0.45(-2.44%) |
Sep 23, 2009 | 17.92 | 18.45 | 17.92 | 18.45 | 1,500 | +0.52(+2.90%) |
Sep 22, 2009 | 18.11 | 18.47 | 17.93 | 17.93 | 32,100 | -0.04(-0.22%) |
Sep 21, 2009 | 18.25 | 18.49 | 17.87 | 17.97 | 134,350 | -0.16(-0.88%) |
Sep 18, 2009 | 17.94 | 18.49 | 17.94 | 18.13 | 16,250 | +0.13(+0.72%) |
Sep 17, 2009 | 18.02 | 18.35 | 17.98 | 18.00 | 105,000 | -0.15(-0.83%) |
Sep 16, 2009 | 18.05 | 18.29 | 17.82 | 18.15 | 5,000 | +0.03(+0.17%) |
Sep 15, 2009 | 17.91 | 18.25 | 17.42 | 18.12 | 216,735 | +0.12(+0.67%) |
Sep 14, 2009 | 17.64 | 18.12 | 17.64 | 18.00 | 47,821 | +0.19(+1.07%) |
Sep 11, 2009 | 17.98 | 17.99 | 17.64 | 17.81 | 23,764 | +0.31(+1.77%) |
Sep 10, 2009 | 17.86 | 17.90 | 17.29 | 17.50 | 49,734 | -0.30(-1.69%) |
Sep 09, 2009 | 17.90 | 18.00 | 16.53 | 17.80 | 29,678 | -0.02(-0.11%) |
Sep 08, 2009 | 17.60 | 17.85 | 17.27 | 17.82 | 22,549 | +0.22(+1.25%) |
Sep 04, 2009 | 17.48 | 17.60 | 16.88 | 17.60 | 13,949 | +0.21(+1.21%) |
Sep 03, 2009 | 17.25 | 17.39 | 17.17 | 17.39 | 2,100 | +0.29(+1.70%) |
Sep 02, 2009 | 16.90 | 17.10 | 16.88 | 17.10 | 67,957 | +0.05(+0.29%) |