Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.36 | 17.67 | 17.35 | 17.59 | 986,533 | +0.32(+1.88%) |
Nov 27, 2009 | 16.80 | 17.43 | 16.77 | 17.27 | 889,542 | -0.67(-3.72%) |
Nov 25, 2009 | 18.02 | 18.12 | 17.86 | 17.94 | 1,097,030 | +0.16(+0.88%) |
Nov 24, 2009 | 17.74 | 17.91 | 17.51 | 17.78 | 839,243 | +0.05(+0.26%) |
Nov 23, 2009 | 17.68 | 17.78 | 17.64 | 17.73 | 764,647 | +0.38(+2.20%) |
Nov 20, 2009 | 17.39 | 17.46 | 17.22 | 17.35 | 672,606 | -0.20(-1.13%) |
Nov 19, 2009 | 17.57 | 17.68 | 17.33 | 17.55 | 966,417 | -0.22(-1.24%) |
Nov 18, 2009 | 17.83 | 17.91 | 17.67 | 17.77 | 774,983 | -0.02(-0.09%) |
Nov 17, 2009 | 17.58 | 17.80 | 17.55 | 17.79 | 1,150,509 | -0.00(-0.02%) |
Nov 16, 2009 | 17.66 | 17.88 | 17.62 | 17.79 | 1,244,348 | +0.19(+1.06%) |
Nov 13, 2009 | 17.46 | 17.66 | 17.38 | 17.60 | 1,024,219 | +0.21(+1.21%) |
Nov 12, 2009 | 17.36 | 17.60 | 17.29 | 17.39 | 1,449,587 | -0.05(-0.26%) |
Nov 11, 2009 | 17.35 | 17.55 | 17.31 | 17.44 | 1,496,529 | +0.27(+1.55%) |
Nov 10, 2009 | 17.07 | 17.24 | 17.06 | 17.17 | 1,431,584 | +0.02(+0.11%) |
Nov 09, 2009 | 16.98 | 17.23 | 16.98 | 17.15 | 1,173,294 | +0.59(+3.57%) |
Nov 06, 2009 | 16.57 | 16.84 | 16.49 | 16.56 | 1,721,934 | -0.13(-0.78%) |
Nov 05, 2009 | 16.60 | 16.85 | 16.58 | 16.69 | 1,494,426 | +0.05(+0.27%) |
Nov 04, 2009 | 16.65 | 16.83 | 16.58 | 16.65 | 2,436,878 | +0.19(+1.14%) |
Nov 03, 2009 | 16.12 | 16.49 | 16.09 | 16.46 | 1,924,354 | +0.17(+1.03%) |
Nov 02, 2009 | 16.00 | 16.34 | 15.84 | 16.29 | 3,081,072 | +0.36(+2.25%) |
Oct 30, 2009 | 15.97 | 16.04 | 15.59 | 15.93 | 2,813,180 | -0.16(-0.99%) |
Oct 29, 2009 | 16.08 | 16.25 | 15.89 | 16.09 | 1,794,247 | +0.15(+0.96%) |
Oct 28, 2009 | 15.77 | 16.06 | 15.41 | 15.94 | 2,207,129 | -0.00(-0.02%) |
Oct 27, 2009 | 16.37 | 16.37 | 15.92 | 15.95 | 1,895,213 | -0.45(-2.72%) |
Oct 26, 2009 | 16.75 | 16.88 | 16.36 | 16.39 | 2,169,450 | -0.39(-2.32%) |
Oct 23, 2009 | 16.88 | 16.92 | 16.74 | 16.78 | 1,118,392 | -0.24(-1.43%) |
Oct 22, 2009 | 16.77 | 17.04 | 16.59 | 17.02 | 1,573,900 | +0.21(+1.22%) |
Oct 21, 2009 | 16.87 | 17.15 | 16.81 | 16.82 | 1,219,775 | -0.12(-0.70%) |
Oct 20, 2009 | 16.91 | 16.99 | 16.90 | 16.94 | 973,255 | -0.39(-2.27%) |
Oct 19, 2009 | 17.27 | 17.37 | 17.05 | 17.33 | 822,017 | +0.19(+1.11%) |
Oct 16, 2009 | 17.06 | 17.21 | 17.05 | 17.14 | 1,073,883 | -0.15(-0.88%) |
Oct 15, 2009 | 17.36 | 17.59 | 17.27 | 17.29 | 956,888 | -0.19(-1.09%) |
Oct 14, 2009 | 17.49 | 17.58 | 17.33 | 17.48 | 696,359 | +0.37(+2.16%) |
Oct 13, 2009 | 17.41 | 17.51 | 17.09 | 17.11 | 1,035,987 | -0.31(-1.75%) |
Oct 12, 2009 | 17.35 | 17.51 | 17.30 | 17.42 | 327,695 | +0.14(+0.82%) |
Oct 09, 2009 | 17.23 | 17.38 | 17.12 | 17.28 | 712,972 | +0.17(+0.98%) |
Oct 08, 2009 | 17.29 | 17.33 | 17.08 | 17.11 | 1,204,782 | -0.02(-0.11%) |
Oct 07, 2009 | 17.00 | 17.20 | 16.83 | 17.13 | 888,988 | +0.13(+0.74%) |
Oct 06, 2009 | 17.09 | 17.30 | 16.81 | 17.00 | 1,205,736 | +0.23(+1.39%) |
Oct 05, 2009 | 16.32 | 16.87 | 16.32 | 16.77 | 1,084,376 | +0.50(+3.05%) |
Oct 02, 2009 | 16.47 | 16.61 | 16.14 | 16.27 | 1,632,568 | -0.61(-3.59%) |
Oct 01, 2009 | 17.43 | 17.52 | 16.87 | 16.88 | 1,434,421 | -0.50(-2.90%) |
Sep 30, 2009 | 17.41 | 17.44 | 17.13 | 17.38 | 1,176,724 | +0.21(+1.20%) |
Sep 29, 2009 | 16.97 | 17.23 | 16.95 | 17.18 | 1,198,442 | +0.15(+0.85%) |
Sep 28, 2009 | 16.66 | 17.08 | 16.66 | 17.03 | 769,613 | +0.43(+2.57%) |
Sep 25, 2009 | 16.43 | 16.67 | 16.40 | 16.61 | 1,079,174 | +0.10(+0.60%) |
Sep 24, 2009 | 17.13 | 17.24 | 16.41 | 16.51 | 2,357,221 | -0.53(-3.13%) |
Sep 23, 2009 | 17.13 | 17.37 | 17.01 | 17.04 | 2,222,887 | -0.14(-0.80%) |
Sep 22, 2009 | 17.20 | 17.20 | 16.99 | 17.18 | 1,864,766 | +0.28(+1.65%) |
Sep 21, 2009 | 16.97 | 17.04 | 16.79 | 16.90 | 1,387,776 | -0.54(-3.08%) |
Sep 18, 2009 | 17.35 | 17.44 | 17.20 | 17.44 | 1,357,363 | +0.21(+1.24%) |
Sep 17, 2009 | 17.31 | 17.59 | 17.18 | 17.22 | 2,277,417 | +0.08(+0.47%) |
Sep 16, 2009 | 17.32 | 17.42 | 17.11 | 17.14 | 2,121,934 | -0.10(-0.55%) |
Sep 15, 2009 | 16.57 | 17.28 | 16.50 | 17.24 | 5,431,681 | +0.83(+5.07%) |
Sep 14, 2009 | 15.95 | 16.43 | 15.86 | 16.41 | 2,603,639 | +0.29(+1.80%) |
Sep 11, 2009 | 15.92 | 16.17 | 15.83 | 16.12 | 3,524,663 | +0.19(+1.22%) |
Sep 10, 2009 | 15.52 | 15.92 | 15.50 | 15.92 | 3,553,432 | +0.41(+2.66%) |
Sep 09, 2009 | 15.75 | 15.87 | 15.44 | 15.51 | 2,424,164 | -0.35(-2.19%) |
Sep 08, 2009 | 16.10 | 16.11 | 15.73 | 15.86 | 2,006,762 | +0.11(+0.70%) |
Sep 04, 2009 | 15.39 | 15.75 | 15.32 | 15.75 | 1,247,972 | +0.54(+3.54%) |
Sep 03, 2009 | 14.93 | 15.26 | 14.81 | 15.21 | 1,890,658 | +0.38(+2.57%) |
Sep 02, 2009 | 15.06 | 15.13 | 14.81 | 14.83 | 2,643,320 | -0.34(-2.21%) |