Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.32 | 17.51 | 17.07 | 17.14 | 470,474 | -0.27(-1.57%) |
Nov 27, 2009 | 16.95 | 17.50 | 16.83 | 17.42 | 121,507 | -0.03(-0.17%) |
Nov 25, 2009 | 17.65 | 17.65 | 17.41 | 17.45 | 373,571 | +0.06(+0.37%) |
Nov 24, 2009 | 17.76 | 17.79 | 17.32 | 17.38 | 733,704 | -0.35(-1.99%) |
Nov 23, 2009 | 17.55 | 17.78 | 17.52 | 17.73 | 287,996 | +0.35(+1.99%) |
Nov 20, 2009 | 17.32 | 17.47 | 17.27 | 17.39 | 200,428 | -0.01(-0.04%) |
Nov 19, 2009 | 17.47 | 17.51 | 17.27 | 17.39 | 344,719 | -0.08(-0.45%) |
Nov 18, 2009 | 17.70 | 17.98 | 17.42 | 17.47 | 732,884 | -0.26(-1.46%) |
Nov 17, 2009 | 17.73 | 17.84 | 17.69 | 17.73 | 393,185 | -0.12(-0.68%) |
Nov 16, 2009 | 17.99 | 17.99 | 17.76 | 17.86 | 408,059 | +0.01(+0.04%) |
Nov 13, 2009 | 17.93 | 18.05 | 17.73 | 17.85 | 405,929 | -0.16(-0.88%) |
Nov 12, 2009 | 18.04 | 18.29 | 17.88 | 18.01 | 343,519 | -0.25(-1.38%) |
Nov 11, 2009 | 18.49 | 18.49 | 18.13 | 18.26 | 1,169,652 | -0.18(-0.98%) |
Nov 10, 2009 | 18.09 | 18.44 | 18.03 | 18.44 | 1,567,845 | +0.32(+1.79%) |
Nov 09, 2009 | 17.80 | 18.17 | 17.60 | 18.11 | 858,722 | +0.51(+2.90%) |
Nov 06, 2009 | 17.21 | 17.60 | 17.14 | 17.60 | 430,658 | +0.21(+1.20%) |
Nov 05, 2009 | 17.20 | 17.47 | 16.91 | 17.39 | 900,970 | +0.40(+2.37%) |
Nov 04, 2009 | 16.86 | 17.75 | 16.66 | 16.99 | 1,777,325 | +0.71(+4.33%) |
Nov 03, 2009 | 15.82 | 16.34 | 15.23 | 16.29 | 2,295,326 | +0.22(+1.34%) |
Nov 02, 2009 | 15.73 | 16.19 | 15.57 | 16.07 | 1,033,854 | +0.30(+1.87%) |
Oct 30, 2009 | 16.35 | 16.58 | 15.68 | 15.78 | 1,534,219 | -0.30(-1.84%) |
Oct 29, 2009 | 16.03 | 16.18 | 15.93 | 16.07 | 490,244 | +0.16(+0.99%) |
Oct 28, 2009 | 16.34 | 16.40 | 15.87 | 15.91 | 1,189,090 | -0.51(-3.11%) |
Oct 27, 2009 | 16.77 | 16.86 | 16.34 | 16.42 | 920,039 | -0.31(-1.85%) |
Oct 26, 2009 | 16.96 | 17.29 | 16.62 | 16.73 | 991,629 | -0.28(-1.65%) |
Oct 23, 2009 | 17.01 | 17.04 | 16.91 | 17.01 | 662,728 | -0.27(-1.58%) |
Oct 22, 2009 | 16.86 | 17.37 | 16.76 | 17.29 | 1,039,665 | +0.31(+1.82%) |
Oct 21, 2009 | 17.16 | 17.26 | 16.80 | 16.98 | 704,101 | +0.10(+0.60%) |
Oct 20, 2009 | 16.73 | 16.89 | 16.73 | 16.88 | 746,590 | +0.08(+0.47%) |
Oct 19, 2009 | 16.97 | 17.01 | 16.40 | 16.80 | 1,278,062 | -0.10(-0.60%) |
Oct 16, 2009 | 16.97 | 17.02 | 16.72 | 16.90 | 505,643 | -0.05(-0.30%) |
Oct 15, 2009 | 17.09 | 17.11 | 16.80 | 16.95 | 602,027 | -0.06(-0.34%) |
Oct 14, 2009 | 17.27 | 17.27 | 16.77 | 17.01 | 436,177 | -0.18(-1.05%) |
Oct 13, 2009 | 16.79 | 17.34 | 16.78 | 17.19 | 590,710 | +0.38(+2.27%) |
Oct 12, 2009 | 16.87 | 17.32 | 16.72 | 16.80 | 178,097 | -0.37(-2.18%) |
Oct 09, 2009 | 17.05 | 17.26 | 16.91 | 17.18 | 253,278 | +0.21(+1.23%) |
Oct 08, 2009 | 17.06 | 17.15 | 16.82 | 16.97 | 575,735 | +0.09(+0.51%) |
Oct 07, 2009 | 17.01 | 17.39 | 16.56 | 16.88 | 511,407 | +0.12(+0.69%) |
Oct 06, 2009 | 16.80 | 17.02 | 16.72 | 16.77 | 283,690 | -0.01(-0.04%) |
Oct 05, 2009 | 16.62 | 16.82 | 16.28 | 16.78 | 531,621 | +0.27(+1.66%) |
Oct 02, 2009 | 16.56 | 16.76 | 16.21 | 16.50 | 819,145 | -0.23(-1.38%) |
Oct 01, 2009 | 17.74 | 17.86 | 16.67 | 16.73 | 1,072,406 | -0.93(-5.26%) |
Sep 30, 2009 | 18.57 | 18.59 | 17.62 | 17.66 | 711,689 | -0.66(-3.61%) |
Sep 29, 2009 | 18.29 | 18.42 | 18.14 | 18.32 | 163,708 | +0.03(+0.16%) |
Sep 28, 2009 | 17.92 | 18.40 | 17.83 | 18.29 | 260,651 | +0.32(+1.80%) |
Sep 25, 2009 | 18.06 | 18.27 | 17.80 | 17.97 | 305,291 | -0.21(-1.15%) |
Sep 24, 2009 | 18.61 | 18.70 | 17.88 | 18.18 | 747,331 | -0.43(-2.32%) |
Sep 23, 2009 | 17.82 | 18.89 | 17.80 | 18.61 | 1,649,992 | +0.78(+4.40%) |
Sep 22, 2009 | 18.11 | 18.14 | 17.78 | 17.83 | 259,019 | -0.16(-0.88%) |
Sep 21, 2009 | 17.96 | 18.11 | 17.75 | 17.98 | 183,372 | -0.25(-1.38%) |
Sep 18, 2009 | 18.19 | 18.35 | 18.14 | 18.24 | 205,050 | +0.03(+0.16%) |
Sep 17, 2009 | 18.12 | 18.35 | 18.07 | 18.21 | 229,877 | +0.45(+2.55%) |
Sep 16, 2009 | 17.98 | 18.26 | 17.70 | 17.75 | 414,879 | -0.12(-0.68%) |
Sep 15, 2009 | 17.56 | 17.97 | 17.50 | 17.88 | 327,363 | +0.22(+1.26%) |
Sep 14, 2009 | 17.70 | 17.75 | 17.52 | 17.65 | 369,861 | -0.05(-0.28%) |
Sep 11, 2009 | 17.84 | 17.99 | 17.58 | 17.70 | 244,085 | -0.02(-0.12%) |
Sep 10, 2009 | 17.56 | 17.80 | 17.34 | 17.73 | 274,808 | +0.14(+0.78%) |
Sep 09, 2009 | 17.57 | 17.70 | 17.45 | 17.59 | 306,072 | -0.04(-0.25%) |
Sep 08, 2009 | 17.42 | 17.76 | 17.24 | 17.63 | 955,092 | +0.33(+1.91%) |
Sep 04, 2009 | 17.42 | 17.50 | 17.14 | 17.30 | 817,279 | -0.16(-0.91%) |
Sep 03, 2009 | 17.40 | 17.60 | 17.25 | 17.46 | 539,087 | +0.05(+0.29%) |
Sep 02, 2009 | 17.66 | 17.78 | 17.34 | 17.41 | 372,724 | -0.19(-1.06%) |