Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.59 | 17.62 | 17.40 | 17.62 | 27,195 | +0.00(+0.01%) |
Nov 27, 2009 | 17.38 | 17.90 | 17.27 | 17.62 | 30,153 | -0.31(-1.73%) |
Nov 25, 2009 | 17.90 | 17.94 | 17.84 | 17.93 | 25,637 | +0.10(+0.56%) |
Nov 24, 2009 | 17.90 | 17.90 | 17.70 | 17.83 | 30,345 | -0.06(-0.36%) |
Nov 23, 2009 | 17.80 | 18.00 | 17.80 | 17.90 | 53,349 | +0.27(+1.55%) |
Nov 20, 2009 | 17.65 | 17.65 | 17.51 | 17.62 | 72,713 | -0.17(-0.97%) |
Nov 19, 2009 | 17.96 | 17.96 | 17.61 | 17.80 | 101,933 | -0.35(-1.95%) |
Nov 18, 2009 | 18.23 | 18.23 | 18.00 | 18.15 | 93,969 | -0.19(-1.04%) |
Nov 17, 2009 | 18.25 | 18.34 | 18.16 | 18.34 | 73,062 | +0.04(+0.20%) |
Nov 16, 2009 | 18.15 | 18.35 | 18.12 | 18.30 | 110,889 | +0.27(+1.51%) |
Nov 13, 2009 | 17.93 | 18.09 | 17.84 | 18.03 | 124,825 | +0.20(+1.12%) |
Nov 12, 2009 | 18.00 | 18.12 | 17.80 | 17.83 | 42,025 | -0.15(-0.86%) |
Nov 11, 2009 | 18.02 | 18.14 | 17.90 | 17.99 | 150,909 | +0.13(+0.71%) |
Nov 10, 2009 | 17.90 | 17.98 | 17.78 | 17.86 | 157,983 | -0.02(-0.10%) |
Nov 09, 2009 | 17.60 | 17.91 | 17.59 | 17.88 | 702,291 | +0.45(+2.61%) |
Nov 06, 2009 | 17.27 | 17.44 | 17.27 | 17.42 | 76,229 | +0.06(+0.37%) |
Nov 05, 2009 | 17.14 | 17.44 | 17.14 | 17.36 | 45,879 | +0.40(+2.36%) |
Nov 04, 2009 | 17.02 | 17.16 | 16.96 | 16.96 | 54,240 | +0.08(+0.47%) |
Nov 03, 2009 | 16.81 | 16.89 | 16.70 | 16.88 | 16,444 | +0.00(+0.02%) |
Nov 02, 2009 | 16.82 | 17.00 | 16.62 | 16.88 | 111,551 | +0.06(+0.38%) |
Oct 30, 2009 | 17.24 | 17.24 | 16.77 | 16.81 | 38,359 | -0.50(-2.89%) |
Oct 29, 2009 | 17.02 | 17.32 | 17.02 | 17.31 | 104,550 | +0.47(+2.81%) |
Oct 28, 2009 | 17.22 | 17.34 | 16.84 | 16.84 | 71,076 | -0.48(-2.78%) |
Oct 27, 2009 | 17.59 | 17.73 | 17.27 | 17.32 | 99,087 | -0.32(-1.80%) |
Oct 26, 2009 | 17.73 | 18.05 | 17.59 | 17.64 | 50,022 | -0.09(-0.51%) |
Oct 23, 2009 | 17.77 | 18.04 | 17.67 | 17.73 | 25,439 | -0.25(-1.41%) |
Oct 22, 2009 | 17.76 | 18.01 | 17.65 | 17.99 | 16,407 | +0.21(+1.18%) |
Oct 21, 2009 | 17.90 | 18.08 | 17.71 | 17.78 | 24,966 | -0.13(-0.71%) |
Oct 20, 2009 | 17.80 | 18.03 | 17.80 | 17.90 | 33,897 | -0.08(-0.45%) |
Oct 19, 2009 | 17.72 | 17.99 | 17.50 | 17.99 | 15,066 | +0.26(+1.49%) |
Oct 16, 2009 | 17.81 | 17.81 | 17.54 | 17.72 | 66,663 | -0.18(-1.01%) |
Oct 15, 2009 | 17.93 | 17.93 | 17.81 | 17.90 | 19,678 | -0.09(-0.51%) |
Oct 14, 2009 | 18.13 | 18.13 | 17.93 | 18.00 | 96,703 | +0.19(+1.07%) |
Oct 13, 2009 | 17.77 | 17.88 | 17.70 | 17.80 | 42,362 | +0.05(+0.31%) |
Oct 12, 2009 | 17.82 | 17.88 | 17.64 | 17.75 | 36,418 | +0.10(+0.57%) |
Oct 09, 2009 | 17.31 | 17.65 | 17.31 | 17.65 | 30,367 | +0.27(+1.57%) |
Oct 08, 2009 | 17.41 | 17.46 | 17.25 | 17.38 | 39,153 | +0.09(+0.53%) |
Oct 07, 2009 | 17.26 | 17.30 | 17.18 | 17.29 | 47,307 | -0.02(-0.11%) |
Oct 06, 2009 | 17.06 | 17.36 | 17.06 | 17.30 | 29,310 | +0.35(+2.04%) |
Oct 05, 2009 | 16.80 | 17.03 | 16.73 | 16.96 | 24,874 | +0.24(+1.45%) |
Oct 02, 2009 | 16.60 | 16.94 | 16.58 | 16.72 | 91,614 | -0.19(-1.11%) |
Oct 01, 2009 | 17.39 | 17.39 | 16.88 | 16.90 | 99,168 | -0.48(-2.77%) |
Sep 30, 2009 | 17.38 | 17.59 | 17.15 | 17.39 | 19,075 | +0.05(+0.32%) |
Sep 29, 2009 | 17.49 | 17.50 | 17.25 | 17.33 | 33,834 | -0.12(-0.68%) |
Sep 28, 2009 | 17.22 | 17.59 | 17.22 | 17.45 | 13,668 | +0.35(+2.07%) |
Sep 25, 2009 | 17.12 | 17.22 | 16.86 | 17.10 | 84,918 | -0.19(-1.10%) |
Sep 24, 2009 | 17.58 | 17.62 | 17.20 | 17.29 | 36,782 | -0.24(-1.35%) |
Sep 23, 2009 | 17.69 | 17.82 | 17.52 | 17.52 | 37,415 | +0.01(+0.05%) |
Sep 22, 2009 | 17.52 | 17.53 | 17.43 | 17.51 | 11,402 | +0.05(+0.31%) |
Sep 21, 2009 | 17.33 | 17.50 | 17.26 | 17.46 | 29,012 | +0.05(+0.31%) |
Sep 18, 2009 | 17.35 | 17.45 | 17.27 | 17.40 | 27,356 | +0.08(+0.47%) |
Sep 17, 2009 | 17.49 | 17.51 | 17.31 | 17.32 | 23,772 | -0.12(-0.68%) |
Sep 16, 2009 | 17.47 | 17.53 | 17.30 | 17.44 | 55,734 | +0.02(+0.10%) |
Sep 15, 2009 | 17.30 | 17.42 | 17.24 | 17.42 | 19,358 | +0.13(+0.74%) |
Sep 14, 2009 | 17.13 | 17.30 | 17.13 | 17.30 | 13,623 | +0.02(+0.10%) |
Sep 11, 2009 | 17.35 | 17.35 | 17.13 | 17.28 | 34,272 | -0.05(-0.26%) |
Sep 10, 2009 | 17.06 | 17.33 | 17.02 | 17.32 | 52,175 | +0.29(+1.71%) |
Sep 09, 2009 | 16.84 | 17.06 | 16.74 | 17.03 | 49,945 | +0.21(+1.24%) |
Sep 08, 2009 | 16.70 | 16.82 | 16.63 | 16.82 | 14,560 | +0.30(+1.84%) |
Sep 04, 2009 | 16.20 | 16.52 | 16.20 | 16.52 | 14,435 | +0.37(+2.28%) |
Sep 03, 2009 | 16.02 | 16.15 | 15.96 | 16.15 | 9,831 | +0.12(+0.76%) |
Sep 02, 2009 | 15.90 | 16.09 | 15.90 | 16.03 | 22,040 | -0.00(-0.02%) |