Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.76 | 19.00 | 15.66 | 17.05 | 56,232 | +0.31(+1.87%) |
Nov 27, 2009 | 16.92 | 16.92 | 16.68 | 16.74 | 639 | -0.52(-3.04%) |
Nov 25, 2009 | 17.54 | 17.83 | 17.17 | 17.26 | 1,981 | +0.05(+0.32%) |
Nov 24, 2009 | 17.04 | 17.96 | 16.83 | 17.21 | 5,824 | +0.12(+0.69%) |
Nov 23, 2009 | 16.42 | 17.21 | 16.42 | 17.09 | 5,824 | +1.06(+6.59%) |
Nov 20, 2009 | 16.00 | 16.31 | 15.76 | 16.03 | 2,820 | +0.20(+1.23%) |
Nov 19, 2009 | 16.03 | 16.03 | 15.48 | 15.84 | 16,494 | -0.23(-1.46%) |
Nov 18, 2009 | 15.64 | 16.07 | 15.64 | 16.07 | 5,088 | +0.33(+2.09%) |
Nov 17, 2009 | 15.67 | 15.99 | 15.34 | 15.74 | 34,275 | +0.30(+1.92%) |
Nov 16, 2009 | 15.22 | 15.64 | 15.22 | 15.45 | 2,557 | -0.31(-1.98%) |
Nov 13, 2009 | 15.53 | 15.84 | 15.53 | 15.76 | 14,832 | +0.16(+1.00%) |
Nov 12, 2009 | 15.99 | 16.02 | 14.86 | 15.60 | 13,387 | -0.44(-2.73%) |
Nov 11, 2009 | 16.25 | 16.25 | 16.04 | 16.04 | 1,406 | -0.38(-2.33%) |
Nov 10, 2009 | 16.23 | 16.42 | 16.23 | 16.42 | 7,527 | +0.00(+0.00%) |
Nov 09, 2009 | 16.74 | 17.02 | 16.42 | 16.42 | 2,557 | +0.02(+0.14%) |
Nov 06, 2009 | 17.12 | 17.12 | 16.24 | 16.40 | 1,662 | -0.81(-4.68%) |
Nov 05, 2009 | 17.65 | 17.78 | 17.21 | 17.21 | 1,022 | -0.76(-4.22%) |
Nov 04, 2009 | 17.93 | 18.14 | 17.60 | 17.96 | 3,399 | -0.10(-0.56%) |
Nov 03, 2009 | 17.99 | 18.38 | 17.62 | 18.07 | 15,154 | +0.08(+0.43%) |
Nov 02, 2009 | 18.00 | 18.09 | 17.60 | 17.99 | 14,192 | -0.08(-0.43%) |
Oct 30, 2009 | 18.14 | 18.36 | 17.44 | 18.07 | 27,006 | +0.08(+0.43%) |
Oct 29, 2009 | 18.03 | 18.38 | 17.99 | 17.99 | 6,188 | -0.02(-0.09%) |
Oct 28, 2009 | 17.79 | 18.00 | 17.61 | 18.00 | 3,566 | +0.02(+0.09%) |
Oct 27, 2009 | 17.71 | 17.99 | 17.60 | 17.99 | 2,173 | +0.26(+1.46%) |
Oct 26, 2009 | 17.23 | 17.73 | 16.88 | 17.73 | 12,019 | +0.54(+3.14%) |
Oct 23, 2009 | 16.78 | 17.19 | 16.78 | 17.19 | 10,676 | +0.57(+3.44%) |
Oct 22, 2009 | 16.23 | 16.62 | 15.99 | 16.62 | 5,106 | +0.78(+4.94%) |
Oct 21, 2009 | 15.66 | 16.11 | 15.64 | 15.84 | 9,717 | +0.20(+1.25%) |
Oct 20, 2009 | 15.57 | 15.64 | 15.57 | 15.64 | 1,662 | +0.55(+3.63%) |
Oct 19, 2009 | 14.67 | 15.28 | 14.67 | 15.09 | 2,301 | +0.23(+1.58%) |
Oct 16, 2009 | 14.48 | 15.24 | 14.48 | 14.86 | 8,311 | +0.08(+0.53%) |
Oct 15, 2009 | 15.07 | 15.26 | 14.78 | 14.78 | 13,570 | -0.12(-0.79%) |
Oct 14, 2009 | 15.92 | 15.92 | 14.90 | 14.90 | 20,102 | -0.47(-3.05%) |
Oct 13, 2009 | 15.86 | 16.23 | 15.31 | 15.37 | 11,743 | -0.10(-0.66%) |
Oct 09, 2009 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | +0.22(+1.44%) |
Oct 08, 2009 | 15.49 | 15.49 | 15.05 | 15.25 | 8,183 | -0.20(-1.27%) |
Oct 07, 2009 | 15.25 | 15.70 | 15.10 | 15.45 | 9,781 | -0.63(-3.89%) |
Oct 06, 2009 | 16.16 | 16.25 | 15.95 | 16.07 | 11,379 | -0.09(-0.53%) |
Oct 05, 2009 | 15.92 | 16.36 | 15.92 | 16.16 | 1,052 | -0.03(-0.19%) |
Oct 02, 2009 | 16.03 | 16.63 | 16.03 | 16.19 | 10,612 | -0.12(-0.72%) |
Oct 01, 2009 | 16.43 | 16.48 | 16.24 | 16.31 | 50,225 | -0.12(-0.71%) |
Sep 30, 2009 | 16.43 | 16.53 | 16.42 | 16.42 | 1,700 | -0.08(-0.47%) |
Sep 29, 2009 | 16.42 | 16.72 | 16.42 | 16.50 | 22,612 | +0.00(+0.00%) |
Sep 28, 2009 | 16.72 | 16.72 | 16.50 | 16.50 | 511 | +0.08(+0.48%) |
Sep 25, 2009 | 16.44 | 16.59 | 16.42 | 16.42 | 5,626 | -0.04(-0.24%) |
Sep 24, 2009 | 16.45 | 16.80 | 16.45 | 16.46 | 4,091 | -0.04(-0.24%) |
Sep 23, 2009 | 16.61 | 16.67 | 16.34 | 16.50 | 43,767 | +0.02(+0.10%) |
Sep 22, 2009 | 16.45 | 16.69 | 16.45 | 16.49 | 4,730 | +0.06(+0.38%) |
Sep 21, 2009 | 16.63 | 16.63 | 16.38 | 16.42 | 8,694 | -0.05(-0.28%) |
Sep 18, 2009 | 16.84 | 16.92 | 16.42 | 16.47 | 2,947 | +0.03(+0.19%) |
Sep 17, 2009 | 16.46 | 16.78 | 16.44 | 16.44 | 3,452 | +0.02(+0.14%) |
Sep 16, 2009 | 16.40 | 16.74 | 16.06 | 16.42 | 1,534 | +0.19(+1.16%) |
Sep 15, 2009 | 16.24 | 16.49 | 16.23 | 16.23 | 767 | -0.16(-1.00%) |
Sep 14, 2009 | 15.84 | 16.39 | 15.84 | 16.39 | 2,451 | +0.59(+3.76%) |
Sep 11, 2009 | 16.05 | 16.42 | 15.80 | 15.80 | 10,101 | -0.40(-2.46%) |
Sep 10, 2009 | 16.42 | 16.59 | 16.20 | 16.20 | 1,790 | -0.34(-2.03%) |
Sep 09, 2009 | 16.77 | 16.81 | 16.53 | 16.53 | 2,109 | -0.20(-1.17%) |
Sep 08, 2009 | 16.57 | 16.81 | 16.49 | 16.73 | 3,963 | +0.23(+1.37%) |
Sep 04, 2009 | 16.46 | 16.57 | 16.44 | 16.50 | 2,391 | +0.06(+0.38%) |
Sep 03, 2009 | 16.32 | 16.65 | 16.32 | 16.44 | 6,712 | +0.01(+0.05%) |
Sep 02, 2009 | 16.45 | 16.63 | 16.42 | 16.43 | 10,229 | -0.20(-1.22%) |