Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.81 | 16.91 | 16.71 | 16.90 | 414,756 | +0.11(+0.68%) |
Nov 27, 2009 | 16.61 | 16.92 | 16.58 | 16.79 | 173,455 | -0.34(-2.00%) |
Nov 25, 2009 | 17.08 | 17.13 | 17.03 | 17.13 | 262,232 | +0.08(+0.50%) |
Nov 24, 2009 | 17.06 | 17.07 | 16.90 | 17.04 | 496,397 | -0.02(-0.13%) |
Nov 23, 2009 | 17.03 | 17.19 | 17.02 | 17.07 | 543,830 | +0.24(+1.44%) |
Nov 20, 2009 | 16.79 | 16.86 | 16.76 | 16.83 | 179,045 | -0.08(-0.45%) |
Nov 19, 2009 | 17.06 | 17.06 | 16.81 | 16.90 | 1,255,561 | -0.28(-1.64%) |
Nov 18, 2009 | 17.14 | 17.18 | 17.10 | 17.18 | 42,188 | +0.03(+0.20%) |
Nov 17, 2009 | 17.08 | 17.16 | 17.04 | 17.15 | 56,476 | +0.00(+0.00%) |
Nov 16, 2009 | 16.98 | 17.23 | 16.98 | 17.15 | 42,276 | +0.30(+1.78%) |
Nov 13, 2009 | 16.79 | 16.94 | 16.78 | 16.85 | 141,759 | +0.07(+0.42%) |
Nov 12, 2009 | 17.00 | 17.06 | 16.76 | 16.78 | 197,671 | -0.23(-1.33%) |
Nov 11, 2009 | 17.06 | 17.13 | 16.95 | 17.00 | 90,943 | +0.11(+0.64%) |
Nov 10, 2009 | 16.95 | 16.95 | 16.80 | 16.90 | 101,851 | -0.02(-0.13%) |
Nov 09, 2009 | 16.67 | 16.92 | 16.67 | 16.92 | 146,452 | +0.41(+2.49%) |
Nov 06, 2009 | 16.42 | 16.54 | 16.35 | 16.51 | 111,433 | +0.02(+0.14%) |
Nov 05, 2009 | 16.31 | 16.49 | 16.27 | 16.48 | 233,162 | +0.18(+1.11%) |
Nov 04, 2009 | 16.38 | 16.43 | 16.23 | 16.30 | 216,682 | +0.11(+0.66%) |
Nov 03, 2009 | 16.01 | 16.20 | 15.96 | 16.20 | 91,096 | +0.09(+0.57%) |
Nov 02, 2009 | 16.10 | 16.27 | 15.90 | 16.11 | 407,402 | +0.08(+0.50%) |
Oct 30, 2009 | 16.45 | 16.51 | 16.00 | 16.03 | 216,524 | -0.55(-3.31%) |
Oct 29, 2009 | 16.29 | 16.59 | 16.26 | 16.57 | 122,004 | +0.44(+2.71%) |
Oct 28, 2009 | 16.48 | 16.51 | 16.13 | 16.14 | 161,882 | -0.40(-2.41%) |
Oct 27, 2009 | 16.62 | 16.70 | 16.50 | 16.54 | 367,599 | -0.06(-0.34%) |
Oct 26, 2009 | 16.88 | 17.05 | 16.57 | 16.59 | 310,545 | -0.27(-1.60%) |
Oct 23, 2009 | 16.93 | 16.93 | 16.81 | 16.86 | 399,527 | -0.26(-1.52%) |
Oct 22, 2009 | 16.95 | 17.15 | 16.81 | 17.12 | 105,156 | +0.19(+1.13%) |
Oct 21, 2009 | 17.10 | 17.31 | 16.92 | 16.93 | 345,112 | -0.18(-1.03%) |
Oct 20, 2009 | 17.04 | 17.12 | 17.04 | 17.11 | 121,142 | -0.13(-0.78%) |
Oct 19, 2009 | 17.10 | 17.28 | 17.06 | 17.24 | 144,329 | +0.17(+0.99%) |
Oct 16, 2009 | 17.11 | 17.15 | 16.98 | 17.07 | 412,545 | -0.20(-1.15%) |
Oct 15, 2009 | 17.12 | 17.27 | 17.09 | 17.27 | 106,723 | +0.06(+0.35%) |
Oct 14, 2009 | 17.06 | 17.23 | 17.06 | 17.21 | 105,624 | +0.34(+2.03%) |
Oct 13, 2009 | 16.90 | 16.90 | 16.76 | 16.87 | 185,397 | -0.05(-0.28%) |
Oct 12, 2009 | 16.95 | 16.99 | 16.87 | 16.92 | 98,214 | +0.09(+0.52%) |
Oct 09, 2009 | 16.75 | 16.85 | 16.74 | 16.83 | 87,647 | +0.08(+0.46%) |
Oct 08, 2009 | 16.75 | 16.84 | 16.67 | 16.75 | 449,100 | +0.14(+0.87%) |
Oct 07, 2009 | 16.52 | 16.61 | 16.49 | 16.61 | 266,863 | +0.06(+0.37%) |
Oct 06, 2009 | 16.45 | 16.64 | 16.42 | 16.55 | 479,326 | +0.22(+1.37%) |
Oct 05, 2009 | 16.08 | 16.35 | 16.04 | 16.32 | 1,000,731 | +0.33(+2.07%) |
Oct 02, 2009 | 15.89 | 16.09 | 15.89 | 15.99 | 261,199 | -0.13(-0.78%) |
Oct 01, 2009 | 16.52 | 16.52 | 16.12 | 16.12 | 573,088 | -0.49(-2.94%) |
Sep 30, 2009 | 16.76 | 16.76 | 16.45 | 16.61 | 423,983 | -0.10(-0.59%) |
Sep 29, 2009 | 16.78 | 16.85 | 16.66 | 16.70 | 303,348 | -0.04(-0.25%) |
Sep 28, 2009 | 16.46 | 16.75 | 16.46 | 16.75 | 208,225 | +0.35(+2.16%) |
Sep 25, 2009 | 16.46 | 16.53 | 16.32 | 16.39 | 301,151 | -0.09(-0.57%) |
Sep 24, 2009 | 16.79 | 16.79 | 16.41 | 16.48 | 159,067 | -0.26(-1.53%) |
Sep 23, 2009 | 16.99 | 17.07 | 16.73 | 16.74 | 552,615 | -0.19(-1.14%) |
Sep 22, 2009 | 16.90 | 16.96 | 16.84 | 16.93 | 1,827,949 | +0.09(+0.52%) |
Sep 21, 2009 | 16.81 | 16.88 | 16.73 | 16.85 | 137,163 | -0.11(-0.62%) |
Sep 18, 2009 | 17.02 | 17.02 | 16.87 | 16.95 | 49,398 | +0.05(+0.28%) |
Sep 17, 2009 | 16.99 | 17.09 | 16.83 | 16.90 | 118,122 | -0.09(-0.52%) |
Sep 16, 2009 | 16.72 | 16.99 | 16.70 | 16.99 | 93,298 | +0.32(+1.89%) |
Sep 15, 2009 | 16.54 | 16.73 | 16.50 | 16.68 | 56,309 | +0.12(+0.74%) |
Sep 14, 2009 | 16.25 | 16.55 | 16.25 | 16.55 | 103,479 | +0.16(+0.98%) |
Sep 11, 2009 | 16.44 | 16.51 | 16.33 | 16.39 | 96,660 | -0.02(-0.13%) |
Sep 10, 2009 | 16.19 | 16.42 | 16.19 | 16.41 | 73,346 | +0.19(+1.20%) |
Sep 09, 2009 | 16.10 | 16.28 | 16.06 | 16.22 | 50,580 | +0.18(+1.10%) |
Sep 08, 2009 | 16.05 | 16.07 | 15.98 | 16.04 | 72,497 | +0.17(+1.05%) |
Sep 04, 2009 | 15.69 | 15.89 | 15.63 | 15.88 | 149,301 | +0.21(+1.31%) |
Sep 03, 2009 | 15.57 | 15.67 | 15.51 | 15.67 | 122,109 | +0.16(+1.06%) |
Sep 02, 2009 | 15.53 | 15.60 | 15.50 | 15.51 | 123,676 | -0.13(-0.85%) |