Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.21 | 19.84 | 18.91 | 19.75 | 153,603 | +0.51(+2.67%) |
Nov 27, 2009 | 19.16 | 19.51 | 19.10 | 19.24 | 50,719 | -0.51(-2.57%) |
Nov 25, 2009 | 19.98 | 20.21 | 19.75 | 19.75 | 58,936 | -0.20(-0.99%) |
Nov 24, 2009 | 19.83 | 20.10 | 19.52 | 19.94 | 174,827 | +0.18(+0.91%) |
Nov 23, 2009 | 19.37 | 19.81 | 19.37 | 19.76 | 252,370 | +0.46(+2.41%) |
Nov 20, 2009 | 18.93 | 19.31 | 18.88 | 19.30 | 90,267 | +0.18(+0.94%) |
Nov 19, 2009 | 19.32 | 19.45 | 18.87 | 19.12 | 130,682 | -0.34(-1.75%) |
Nov 18, 2009 | 19.33 | 19.48 | 19.10 | 19.46 | 75,006 | +0.07(+0.38%) |
Nov 17, 2009 | 19.22 | 19.50 | 19.18 | 19.39 | 68,783 | +0.01(+0.06%) |
Nov 16, 2009 | 18.90 | 19.46 | 18.69 | 19.37 | 169,044 | +0.68(+3.65%) |
Nov 13, 2009 | 18.44 | 19.02 | 18.21 | 18.69 | 152,856 | +0.36(+1.96%) |
Nov 12, 2009 | 18.83 | 19.19 | 18.22 | 18.33 | 87,515 | -0.54(-2.86%) |
Nov 11, 2009 | 18.96 | 19.21 | 18.59 | 18.87 | 81,677 | +0.12(+0.63%) |
Nov 10, 2009 | 18.54 | 18.87 | 18.50 | 18.75 | 91,655 | +0.16(+0.87%) |
Nov 09, 2009 | 18.52 | 18.65 | 18.43 | 18.59 | 218,199 | +0.29(+1.59%) |
Nov 06, 2009 | 18.01 | 18.39 | 17.84 | 18.30 | 96,216 | +0.14(+0.75%) |
Nov 05, 2009 | 17.37 | 18.18 | 17.37 | 18.17 | 152,176 | +0.90(+5.24%) |
Nov 04, 2009 | 17.41 | 17.43 | 17.07 | 17.26 | 181,370 | -0.15(-0.85%) |
Nov 03, 2009 | 17.33 | 17.50 | 17.04 | 17.41 | 64,752 | +0.07(+0.39%) |
Nov 02, 2009 | 17.16 | 17.44 | 16.90 | 17.34 | 152,741 | +0.25(+1.45%) |
Oct 30, 2009 | 17.03 | 17.27 | 16.78 | 17.09 | 105,192 | -0.12(-0.68%) |
Oct 29, 2009 | 17.31 | 17.43 | 17.07 | 17.21 | 104,506 | +0.06(+0.36%) |
Oct 28, 2009 | 17.38 | 17.49 | 17.04 | 17.15 | 56,479 | -0.21(-1.21%) |
Oct 27, 2009 | 17.34 | 17.70 | 17.28 | 17.36 | 43,691 | +0.03(+0.18%) |
Oct 26, 2009 | 17.59 | 17.92 | 17.25 | 17.33 | 65,504 | -0.19(-1.10%) |
Oct 23, 2009 | 17.69 | 18.16 | 17.40 | 17.52 | 130,023 | -0.53(-2.92%) |
Oct 22, 2009 | 17.69 | 18.11 | 17.37 | 18.05 | 54,633 | +0.38(+2.14%) |
Oct 21, 2009 | 17.81 | 18.20 | 17.59 | 17.67 | 112,552 | -0.20(-1.11%) |
Oct 20, 2009 | 17.69 | 18.00 | 17.56 | 17.87 | 82,198 | -0.11(-0.62%) |
Oct 19, 2009 | 18.00 | 18.08 | 17.57 | 17.98 | 92,891 | +0.09(+0.52%) |
Oct 16, 2009 | 17.87 | 17.98 | 17.77 | 17.89 | 94,162 | -0.07(-0.38%) |
Oct 15, 2009 | 17.81 | 17.97 | 17.50 | 17.95 | 66,328 | +0.04(+0.24%) |
Oct 14, 2009 | 17.76 | 17.97 | 17.57 | 17.91 | 87,789 | +0.42(+2.41%) |
Oct 13, 2009 | 17.56 | 17.84 | 17.32 | 17.49 | 59,604 | -0.14(-0.81%) |
Oct 12, 2009 | 17.81 | 17.94 | 17.49 | 17.63 | 32,401 | -0.07(-0.42%) |
Oct 09, 2009 | 17.61 | 17.84 | 17.50 | 17.71 | 97,675 | +0.04(+0.21%) |
Oct 08, 2009 | 17.47 | 17.90 | 17.35 | 17.67 | 172,294 | +0.28(+1.60%) |
Oct 07, 2009 | 17.36 | 17.64 | 17.29 | 17.39 | 73,416 | +0.01(+0.07%) |
Oct 06, 2009 | 16.84 | 17.60 | 16.27 | 17.38 | 128,211 | +0.69(+4.16%) |
Oct 05, 2009 | 16.70 | 16.93 | 16.59 | 16.68 | 120,471 | +0.02(+0.11%) |
Oct 02, 2009 | 16.16 | 16.73 | 16.16 | 16.67 | 130,966 | +0.33(+2.05%) |
Oct 01, 2009 | 16.91 | 17.00 | 16.18 | 16.33 | 139,267 | +0.04(+0.23%) |
Sep 30, 2009 | 16.44 | 16.48 | 15.81 | 16.29 | 122,937 | -0.19(-1.13%) |
Sep 29, 2009 | 16.83 | 16.83 | 16.48 | 16.48 | 37,895 | -0.30(-1.77%) |
Sep 28, 2009 | 16.41 | 16.94 | 16.41 | 16.78 | 63,564 | +0.40(+2.46%) |
Sep 25, 2009 | 16.43 | 16.60 | 16.29 | 16.37 | 54,893 | -0.17(-1.05%) |
Sep 24, 2009 | 16.74 | 16.81 | 16.33 | 16.55 | 67,271 | -0.07(-0.45%) |
Sep 23, 2009 | 16.60 | 16.98 | 16.60 | 16.62 | 73,903 | -0.06(-0.37%) |
Sep 22, 2009 | 17.01 | 17.01 | 16.55 | 16.68 | 57,383 | -0.25(-1.50%) |
Sep 21, 2009 | 16.77 | 16.94 | 16.67 | 16.94 | 83,722 | +0.07(+0.40%) |
Sep 18, 2009 | 17.21 | 17.21 | 16.60 | 16.87 | 163,683 | -0.28(-1.63%) |
Sep 17, 2009 | 16.60 | 17.27 | 16.57 | 17.15 | 136,593 | +0.48(+2.90%) |
Sep 16, 2009 | 15.64 | 16.81 | 15.64 | 16.67 | 154,930 | +1.07(+6.87%) |
Sep 15, 2009 | 15.22 | 15.79 | 15.22 | 15.59 | 78,195 | +0.30(+1.94%) |
Sep 14, 2009 | 15.40 | 15.46 | 14.77 | 15.30 | 249,436 | -0.17(-1.12%) |
Sep 11, 2009 | 15.77 | 15.77 | 15.41 | 15.47 | 66,755 | -0.20(-1.27%) |
Sep 10, 2009 | 15.57 | 15.69 | 15.43 | 15.67 | 58,163 | +0.10(+0.64%) |
Sep 09, 2009 | 15.25 | 15.69 | 15.25 | 15.57 | 60,156 | +0.24(+1.54%) |
Sep 08, 2009 | 15.49 | 15.58 | 15.20 | 15.33 | 53,324 | -0.07(-0.48%) |
Sep 04, 2009 | 15.19 | 15.44 | 15.05 | 15.41 | 65,086 | +0.21(+1.39%) |
Sep 03, 2009 | 15.22 | 15.27 | 15.09 | 15.20 | 79,503 | +0.01(+0.04%) |
Sep 02, 2009 | 15.21 | 15.38 | 15.07 | 15.19 | 77,253 | -0.02(-0.12%) |