Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.03 | 18.07 | 17.95 | 17.97 | 200,132 | -0.16(-0.90%) |
Nov 27, 2009 | 18.18 | 18.28 | 18.05 | 18.13 | 190,601 | -0.28(-1.50%) |
Nov 25, 2009 | 18.30 | 18.46 | 18.23 | 18.40 | 136,462 | +0.15(+0.80%) |
Nov 24, 2009 | 18.29 | 18.29 | 18.16 | 18.26 | 75,155 | -0.06(-0.33%) |
Nov 23, 2009 | 18.41 | 18.63 | 18.23 | 18.32 | 113,144 | +0.05(+0.26%) |
Nov 20, 2009 | 18.24 | 18.27 | 18.14 | 18.27 | 156,365 | -0.04(-0.22%) |
Nov 19, 2009 | 18.33 | 18.39 | 18.17 | 18.31 | 153,199 | -0.17(-0.92%) |
Nov 18, 2009 | 18.47 | 18.54 | 18.30 | 18.48 | 105,165 | +0.02(+0.11%) |
Nov 17, 2009 | 18.44 | 18.46 | 18.26 | 18.46 | 84,679 | +0.03(+0.18%) |
Nov 16, 2009 | 18.72 | 18.72 | 18.37 | 18.43 | 142,432 | +0.12(+0.63%) |
Nov 13, 2009 | 18.15 | 18.35 | 18.15 | 18.31 | 81,138 | +0.16(+0.90%) |
Nov 12, 2009 | 18.31 | 18.35 | 17.98 | 18.15 | 166,024 | -0.21(-1.15%) |
Nov 11, 2009 | 18.61 | 18.61 | 18.24 | 18.36 | 173,749 | -0.07(-0.37%) |
Nov 10, 2009 | 18.37 | 18.50 | 18.32 | 18.43 | 122,004 | -0.13(-0.70%) |
Nov 09, 2009 | 18.65 | 18.65 | 18.37 | 18.56 | 121,463 | +0.29(+1.60%) |
Nov 06, 2009 | 18.35 | 18.39 | 18.23 | 18.27 | 117,342 | -0.11(-0.59%) |
Nov 05, 2009 | 18.24 | 18.38 | 18.22 | 18.37 | 60,728 | +0.13(+0.71%) |
Nov 04, 2009 | 18.22 | 18.34 | 18.12 | 18.24 | 134,675 | +0.22(+1.24%) |
Nov 03, 2009 | 17.78 | 18.14 | 17.78 | 18.02 | 136,920 | +0.24(+1.34%) |
Nov 02, 2009 | 17.88 | 17.89 | 17.55 | 17.78 | 106,121 | -0.01(-0.08%) |
Oct 30, 2009 | 18.18 | 18.20 | 17.71 | 17.80 | 211,055 | -0.37(-2.06%) |
Oct 29, 2009 | 17.91 | 18.20 | 17.86 | 18.17 | 204,447 | +0.54(+3.05%) |
Oct 28, 2009 | 18.19 | 18.19 | 17.61 | 17.63 | 226,231 | -0.34(-1.89%) |
Oct 27, 2009 | 18.15 | 18.18 | 17.95 | 17.97 | 200,307 | -0.16(-0.90%) |
Oct 26, 2009 | 18.40 | 18.56 | 18.01 | 18.14 | 234,578 | -0.18(-0.96%) |
Oct 23, 2009 | 18.35 | 18.35 | 18.26 | 18.31 | 100,564 | +0.09(+0.48%) |
Oct 22, 2009 | 18.16 | 18.35 | 18.04 | 18.22 | 143,946 | +0.11(+0.60%) |
Oct 21, 2009 | 17.89 | 18.28 | 17.89 | 18.12 | 365,998 | +0.21(+1.18%) |
Oct 20, 2009 | 17.86 | 18.01 | 17.84 | 17.90 | 291,369 | -0.39(-2.12%) |
Oct 19, 2009 | 18.59 | 18.59 | 18.27 | 18.29 | 225,744 | -0.10(-0.52%) |
Oct 16, 2009 | 18.31 | 18.57 | 18.26 | 18.39 | 196,809 | -0.07(-0.41%) |
Oct 15, 2009 | 18.35 | 18.46 | 18.32 | 18.46 | 131,275 | +0.01(+0.07%) |
Oct 14, 2009 | 18.33 | 18.61 | 18.28 | 18.45 | 204,494 | +0.25(+1.38%) |
Oct 13, 2009 | 18.12 | 18.22 | 18.02 | 18.20 | 198,524 | +0.20(+1.13%) |
Oct 12, 2009 | 18.00 | 18.02 | 17.98 | 17.99 | 124,670 | -0.04(-0.23%) |
Oct 09, 2009 | 18.05 | 18.09 | 17.99 | 18.03 | 119,328 | -0.03(-0.15%) |
Oct 08, 2009 | 17.97 | 18.18 | 17.88 | 18.06 | 227,446 | +0.18(+1.03%) |
Oct 07, 2009 | 17.90 | 17.90 | 17.78 | 17.88 | 144,461 | +0.03(+0.19%) |
Oct 06, 2009 | 17.88 | 18.30 | 17.84 | 17.84 | 310,599 | +0.07(+0.38%) |
Oct 05, 2009 | 17.65 | 17.87 | 17.61 | 17.78 | 154,169 | +0.18(+1.00%) |
Oct 02, 2009 | 17.39 | 17.64 | 17.03 | 17.60 | 202,917 | +0.10(+0.54%) |
Oct 01, 2009 | 17.74 | 17.74 | 17.48 | 17.50 | 82,754 | -0.20(-1.15%) |
Sep 30, 2009 | 17.58 | 18.06 | 17.54 | 17.71 | 87,869 | +0.22(+1.27%) |
Sep 29, 2009 | 17.51 | 17.52 | 17.44 | 17.49 | 43,265 | +0.01(+0.05%) |
Sep 28, 2009 | 17.46 | 17.53 | 17.42 | 17.48 | 85,792 | +0.07(+0.43%) |
Sep 25, 2009 | 17.33 | 17.42 | 17.25 | 17.40 | 33,551 | +0.10(+0.59%) |
Sep 24, 2009 | 17.53 | 17.53 | 17.23 | 17.30 | 56,996 | -0.14(-0.78%) |
Sep 23, 2009 | 17.44 | 17.57 | 17.33 | 17.44 | 163,191 | -0.01(-0.04%) |
Sep 22, 2009 | 17.29 | 17.44 | 17.25 | 17.44 | 148,776 | +0.25(+1.46%) |
Sep 21, 2009 | 17.23 | 17.25 | 17.17 | 17.19 | 74,601 | -0.10(-0.55%) |
Sep 18, 2009 | 17.30 | 17.37 | 17.24 | 17.29 | 32,924 | +0.01(+0.08%) |
Sep 17, 2009 | 17.25 | 17.40 | 17.20 | 17.27 | 259,828 | -0.14(-0.82%) |
Sep 16, 2009 | 17.33 | 17.44 | 17.27 | 17.42 | 119,876 | +0.15(+0.86%) |
Sep 15, 2009 | 17.25 | 17.31 | 17.17 | 17.27 | 44,586 | -0.01(-0.04%) |
Sep 14, 2009 | 17.08 | 17.29 | 16.82 | 17.27 | 82,685 | +0.15(+0.87%) |
Sep 11, 2009 | 17.23 | 17.31 | 17.06 | 17.12 | 97,240 | -0.11(-0.63%) |
Sep 10, 2009 | 17.03 | 17.23 | 16.97 | 17.23 | 65,923 | +0.21(+1.24%) |
Sep 09, 2009 | 17.11 | 17.14 | 16.94 | 17.02 | 92,019 | -0.04(-0.24%) |
Sep 08, 2009 | 17.33 | 17.33 | 17.03 | 17.06 | 121,476 | +0.12(+0.68%) |
Sep 04, 2009 | 16.77 | 16.96 | 16.74 | 16.95 | 125,036 | +0.24(+1.46%) |
Sep 03, 2009 | 16.46 | 16.73 | 16.46 | 16.70 | 128,426 | +0.27(+1.66%) |
Sep 02, 2009 | 16.21 | 16.56 | 16.16 | 16.43 | 185,309 | +0.20(+1.26%) |