Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.45 | 18.47 | 17.18 | 18.41 | 1,655,094 | +0.99(+5.68%) |
Nov 27, 2009 | 17.59 | 17.81 | 17.39 | 17.42 | 492,725 | -0.59(-3.29%) |
Nov 25, 2009 | 18.10 | 18.19 | 17.98 | 18.01 | 941,455 | +0.01(+0.03%) |
Nov 24, 2009 | 18.52 | 18.54 | 17.98 | 18.00 | 1,058,178 | -0.56(-3.00%) |
Nov 23, 2009 | 18.82 | 19.01 | 18.49 | 18.56 | 1,471,058 | +0.11(+0.60%) |
Nov 20, 2009 | 18.35 | 18.57 | 18.24 | 18.45 | 1,147,594 | -0.05(-0.26%) |
Nov 19, 2009 | 18.63 | 18.68 | 18.42 | 18.50 | 1,673,520 | -0.49(-2.57%) |
Nov 18, 2009 | 18.59 | 19.02 | 18.49 | 18.99 | 1,814,515 | +0.45(+2.44%) |
Nov 17, 2009 | 18.33 | 18.71 | 18.19 | 18.53 | 6,341,141 | -0.15(-0.78%) |
Nov 16, 2009 | 17.86 | 18.85 | 17.75 | 18.68 | 3,127,622 | +0.14(+0.76%) |
Nov 13, 2009 | 18.21 | 18.57 | 17.96 | 18.54 | 1,130,311 | +0.49(+2.71%) |
Nov 12, 2009 | 18.05 | 18.29 | 17.90 | 18.05 | 1,022,312 | +0.01(+0.03%) |
Nov 11, 2009 | 17.67 | 18.06 | 17.53 | 18.05 | 731,162 | +0.57(+3.25%) |
Nov 10, 2009 | 17.54 | 17.68 | 17.31 | 17.48 | 695,337 | -0.17(-0.97%) |
Nov 09, 2009 | 17.09 | 17.69 | 17.09 | 17.65 | 1,211,697 | +0.78(+4.64%) |
Nov 06, 2009 | 16.85 | 17.06 | 16.56 | 16.87 | 742,901 | -0.18(-1.08%) |
Nov 05, 2009 | 17.09 | 17.17 | 16.74 | 17.05 | 730,162 | +0.26(+1.56%) |
Nov 04, 2009 | 17.48 | 17.58 | 16.73 | 16.79 | 1,665,145 | -0.56(-3.21%) |
Nov 03, 2009 | 16.88 | 17.37 | 16.64 | 17.34 | 1,367,223 | +0.20(+1.18%) |
Nov 02, 2009 | 17.24 | 17.91 | 16.60 | 17.14 | 1,628,970 | +0.27(+1.59%) |
Oct 30, 2009 | 16.92 | 17.05 | 16.41 | 16.87 | 2,015,612 | -0.21(-1.25%) |
Oct 29, 2009 | 16.32 | 17.11 | 16.26 | 17.09 | 1,266,955 | +1.04(+6.51%) |
Oct 28, 2009 | 16.40 | 16.62 | 15.97 | 16.04 | 1,748,768 | -0.35(-2.12%) |
Oct 27, 2009 | 16.38 | 16.85 | 15.96 | 16.39 | 1,744,084 | +0.32(+2.02%) |
Oct 26, 2009 | 16.13 | 16.71 | 16.06 | 16.07 | 1,641,815 | -0.08(-0.49%) |
Oct 23, 2009 | 16.36 | 16.37 | 16.05 | 16.15 | 834,165 | -0.43(-2.62%) |
Oct 22, 2009 | 16.12 | 16.62 | 15.72 | 16.58 | 796,085 | +0.47(+2.92%) |
Oct 21, 2009 | 16.44 | 16.82 | 16.08 | 16.11 | 1,144,492 | -0.33(-2.01%) |
Oct 20, 2009 | 16.42 | 16.62 | 16.40 | 16.44 | 620,192 | -0.31(-1.82%) |
Oct 19, 2009 | 16.37 | 16.85 | 16.22 | 16.74 | 783,775 | +0.43(+2.62%) |
Oct 16, 2009 | 16.45 | 16.54 | 16.09 | 16.32 | 773,583 | -0.26(-1.58%) |
Oct 15, 2009 | 16.46 | 16.78 | 16.43 | 16.58 | 686,105 | -0.08(-0.48%) |
Oct 14, 2009 | 16.67 | 16.76 | 16.34 | 16.66 | 1,097,543 | +0.46(+2.87%) |
Oct 13, 2009 | 16.49 | 16.54 | 16.05 | 16.19 | 947,121 | -0.45(-2.72%) |
Oct 12, 2009 | 16.90 | 17.10 | 16.59 | 16.65 | 296,463 | -0.13(-0.80%) |
Oct 09, 2009 | 16.70 | 16.87 | 16.32 | 16.78 | 681,558 | +0.08(+0.48%) |
Oct 08, 2009 | 16.59 | 16.98 | 16.45 | 16.70 | 831,557 | +0.31(+1.86%) |
Oct 07, 2009 | 16.51 | 16.75 | 16.19 | 16.40 | 432,966 | -0.17(-1.03%) |
Oct 06, 2009 | 16.66 | 16.96 | 16.26 | 16.57 | 480,426 | +0.09(+0.52%) |
Oct 05, 2009 | 16.08 | 16.60 | 16.02 | 16.48 | 796,828 | +0.60(+3.77%) |
Oct 02, 2009 | 16.12 | 16.70 | 15.86 | 15.88 | 1,252,545 | -0.46(-2.84%) |
Oct 01, 2009 | 16.83 | 16.95 | 16.32 | 16.35 | 1,530,800 | -0.60(-3.53%) |
Sep 30, 2009 | 17.34 | 17.42 | 16.78 | 16.95 | 833,818 | -0.29(-1.70%) |
Sep 29, 2009 | 17.48 | 17.83 | 17.21 | 17.24 | 710,157 | -0.27(-1.57%) |
Sep 28, 2009 | 17.22 | 17.54 | 16.96 | 17.51 | 1,097,162 | +0.33(+1.92%) |
Sep 25, 2009 | 17.01 | 17.31 | 16.73 | 17.18 | 574,457 | +0.13(+0.79%) |
Sep 24, 2009 | 17.83 | 17.86 | 16.76 | 17.05 | 1,380,464 | -0.57(-3.22%) |
Sep 23, 2009 | 18.79 | 18.79 | 17.59 | 17.62 | 1,091,967 | -1.17(-6.21%) |
Sep 22, 2009 | 18.41 | 18.86 | 18.19 | 18.79 | 885,637 | +0.60(+3.33%) |
Sep 21, 2009 | 17.70 | 18.41 | 17.67 | 18.18 | 817,226 | -0.37(-2.01%) |
Sep 18, 2009 | 18.66 | 18.74 | 18.13 | 18.55 | 742,542 | +0.02(+0.13%) |
Sep 17, 2009 | 18.70 | 19.47 | 18.25 | 18.53 | 821,675 | +0.28(+1.54%) |
Sep 16, 2009 | 18.19 | 18.86 | 18.07 | 18.25 | 1,085,950 | +0.24(+1.32%) |
Sep 15, 2009 | 17.85 | 18.38 | 17.44 | 18.01 | 1,085,197 | +0.09(+0.51%) |
Sep 14, 2009 | 16.68 | 18.01 | 16.68 | 17.92 | 769,358 | +0.90(+5.31%) |
Sep 11, 2009 | 17.27 | 17.27 | 16.81 | 17.01 | 502,884 | -0.20(-1.14%) |
Sep 10, 2009 | 16.81 | 17.24 | 16.59 | 17.21 | 532,157 | +0.29(+1.73%) |
Sep 09, 2009 | 16.54 | 17.00 | 16.41 | 16.92 | 585,310 | +0.43(+2.59%) |
Sep 08, 2009 | 16.19 | 16.52 | 16.09 | 16.49 | 686,870 | +0.49(+3.05%) |
Sep 04, 2009 | 15.69 | 16.04 | 15.45 | 16.00 | 610,534 | +0.22(+1.39%) |
Sep 03, 2009 | 15.68 | 15.79 | 15.34 | 15.78 | 1,111,847 | +0.30(+1.93%) |
Sep 02, 2009 | 15.81 | 15.91 | 15.46 | 15.48 | 1,231,214 | -0.46(-2.91%) |