Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.09 | 17.09 | 16.80 | 16.80 | 5,224 | -0.12(-0.72%) |
Nov 27, 2009 | 16.84 | 16.93 | 16.34 | 16.93 | 10,421 | -0.54(-3.09%) |
Nov 25, 2009 | 17.46 | 17.47 | 17.40 | 17.47 | 2,818 | +0.27(+1.59%) |
Nov 24, 2009 | 17.31 | 17.31 | 17.03 | 17.19 | 8,598 | +0.01(+0.04%) |
Nov 23, 2009 | 17.21 | 17.32 | 17.19 | 17.19 | 4,044 | +0.18(+1.07%) |
Nov 20, 2009 | 17.01 | 17.01 | 16.88 | 17.00 | 8,375 | -0.13(-0.75%) |
Nov 19, 2009 | 17.16 | 17.16 | 17.02 | 17.13 | 13,225 | -0.32(-1.84%) |
Nov 18, 2009 | 17.39 | 17.50 | 17.39 | 17.45 | 7,293 | +0.00(+0.02%) |
Nov 17, 2009 | 17.52 | 17.52 | 17.37 | 17.45 | 2,130 | -0.05(-0.27%) |
Nov 16, 2009 | 17.54 | 17.59 | 17.50 | 17.50 | 10,999 | +0.28(+1.65%) |
Nov 13, 2009 | 17.20 | 17.29 | 17.17 | 17.21 | 4,931 | +0.26(+1.51%) |
Nov 12, 2009 | 17.22 | 17.22 | 16.96 | 16.96 | 11,024 | -0.26(-1.50%) |
Nov 11, 2009 | 16.92 | 18.04 | 16.92 | 17.22 | 9,863 | -0.01(-0.07%) |
Nov 10, 2009 | 17.21 | 17.26 | 17.10 | 17.23 | 19,022 | -0.07(-0.40%) |
Nov 09, 2009 | 17.17 | 17.32 | 17.17 | 17.30 | 15,922 | +0.51(+3.06%) |
Nov 06, 2009 | 16.65 | 16.79 | 16.65 | 16.78 | 7,606 | +0.07(+0.44%) |
Nov 05, 2009 | 16.73 | 16.77 | 16.66 | 16.71 | 12,611 | +0.27(+1.62%) |
Nov 04, 2009 | 16.40 | 16.63 | 16.40 | 16.44 | 49,399 | +0.16(+1.00%) |
Nov 03, 2009 | 16.12 | 16.32 | 15.97 | 16.28 | 8,324 | +0.03(+0.17%) |
Nov 02, 2009 | 16.47 | 16.52 | 16.25 | 16.25 | 28,406 | +0.16(+0.99%) |
Oct 30, 2009 | 16.68 | 16.68 | 16.09 | 16.09 | 6,267 | -0.65(-3.88%) |
Oct 29, 2009 | 16.57 | 16.76 | 16.45 | 16.74 | 11,503 | +0.39(+2.39%) |
Oct 28, 2009 | 16.77 | 16.77 | 16.28 | 16.35 | 32,622 | -0.54(-3.19%) |
Oct 27, 2009 | 16.77 | 16.92 | 16.75 | 16.89 | 9,533 | +0.10(+0.57%) |
Oct 26, 2009 | 17.27 | 17.27 | 16.70 | 16.79 | 8,922 | -0.13(-0.78%) |
Oct 23, 2009 | 17.06 | 17.09 | 16.93 | 16.93 | 21,096 | -0.30(-1.75%) |
Oct 22, 2009 | 16.96 | 17.23 | 16.87 | 17.23 | 10,294 | +0.16(+0.94%) |
Oct 21, 2009 | 17.08 | 17.34 | 17.07 | 17.07 | 18,267 | +0.01(+0.04%) |
Oct 20, 2009 | 16.98 | 17.11 | 16.98 | 17.06 | 14,851 | -0.20(-1.15%) |
Oct 19, 2009 | 17.11 | 17.30 | 17.11 | 17.26 | 11,689 | +0.31(+1.82%) |
Oct 16, 2009 | 16.78 | 16.96 | 16.78 | 16.95 | 5,878 | -0.02(-0.10%) |
Oct 15, 2009 | 17.03 | 17.03 | 16.70 | 16.97 | 32,580 | +0.03(+0.17%) |
Oct 14, 2009 | 17.03 | 17.13 | 16.77 | 16.94 | 37,309 | +0.37(+2.20%) |
Oct 13, 2009 | 16.43 | 16.57 | 16.41 | 16.57 | 10,979 | +0.05(+0.30%) |
Oct 12, 2009 | 16.62 | 16.63 | 16.48 | 16.53 | 4,988 | +0.14(+0.84%) |
Oct 09, 2009 | 16.37 | 16.89 | 16.32 | 16.39 | 8,770 | +0.04(+0.24%) |
Oct 08, 2009 | 16.23 | 16.35 | 16.01 | 16.35 | 1,955 | +0.18(+1.14%) |
Oct 07, 2009 | 16.32 | 16.32 | 15.98 | 16.16 | 11,331 | -0.07(-0.41%) |
Oct 06, 2009 | 16.25 | 16.61 | 16.22 | 16.23 | 28,750 | +0.54(+3.42%) |
Oct 05, 2009 | 15.72 | 15.72 | 15.65 | 15.69 | 6,151 | +0.04(+0.26%) |
Oct 02, 2009 | 15.61 | 15.65 | 15.52 | 15.65 | 5,703 | +0.03(+0.22%) |
Oct 01, 2009 | 15.91 | 16.64 | 15.62 | 15.62 | 20,256 | -0.62(-3.84%) |
Sep 30, 2009 | 15.97 | 16.24 | 15.97 | 16.24 | 5,971 | +0.12(+0.73%) |
Sep 29, 2009 | 16.18 | 16.18 | 16.06 | 16.12 | 3,657 | -0.07(-0.42%) |
Sep 28, 2009 | 15.98 | 16.21 | 15.98 | 16.19 | 36,052 | +0.32(+2.02%) |
Sep 25, 2009 | 16.00 | 16.00 | 15.87 | 15.87 | 6,546 | -0.09(-0.58%) |
Sep 24, 2009 | 16.32 | 16.45 | 15.91 | 15.96 | 11,455 | -0.36(-2.20%) |
Sep 23, 2009 | 16.48 | 16.48 | 16.32 | 16.32 | 9,387 | -0.16(-0.95%) |
Sep 22, 2009 | 16.47 | 16.48 | 16.41 | 16.48 | 5,269 | +0.38(+2.39%) |
Sep 21, 2009 | 15.93 | 17.03 | 15.93 | 16.10 | 7,048 | -0.54(-3.25%) |
Sep 18, 2009 | 16.74 | 16.74 | 16.53 | 16.64 | 3,424 | +0.00(+0.00%) |
Sep 17, 2009 | 16.68 | 16.77 | 16.55 | 16.64 | 8,899 | -0.01(-0.04%) |
Sep 16, 2009 | 16.60 | 16.66 | 16.53 | 16.64 | 4,881 | +0.29(+1.76%) |
Sep 15, 2009 | 16.33 | 16.35 | 16.31 | 16.35 | 3,429 | +0.13(+0.80%) |
Sep 14, 2009 | 16.23 | 16.41 | 16.11 | 16.22 | 14,135 | -0.13(-0.82%) |
Sep 11, 2009 | 16.51 | 16.51 | 16.26 | 16.36 | 9,674 | +0.13(+0.78%) |
Sep 10, 2009 | 16.15 | 16.37 | 16.15 | 16.23 | 22,607 | +0.09(+0.54%) |
Sep 09, 2009 | 16.38 | 16.38 | 16.15 | 16.15 | 2,381 | +0.09(+0.53%) |
Sep 08, 2009 | 16.34 | 16.34 | 15.93 | 16.06 | 13,758 | +0.35(+2.20%) |
Sep 04, 2009 | 15.54 | 15.71 | 15.46 | 15.71 | 1,572 | +0.16(+1.04%) |
Sep 03, 2009 | 15.49 | 15.55 | 15.41 | 15.55 | 8,338 | +0.21(+1.37%) |
Sep 02, 2009 | 15.16 | 15.34 | 15.09 | 15.34 | 5,278 | +0.23(+1.54%) |