Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.01 | 19.08 | 18.92 | 19.08 | 26,132 | +0.08(+0.41%) |
Nov 27, 2009 | 18.79 | 19.13 | 18.79 | 19.01 | 21,172 | -0.33(-1.72%) |
Nov 25, 2009 | 19.29 | 19.34 | 19.26 | 19.34 | 19,699 | +0.09(+0.44%) |
Nov 24, 2009 | 19.13 | 19.25 | 19.11 | 19.25 | 55,346 | +0.01(+0.07%) |
Nov 23, 2009 | 19.24 | 19.36 | 19.21 | 19.24 | 70,576 | +0.23(+1.22%) |
Nov 20, 2009 | 19.01 | 19.04 | 18.93 | 19.01 | 44,754 | -0.05(-0.26%) |
Nov 19, 2009 | 19.19 | 19.19 | 18.96 | 19.06 | 48,034 | -0.29(-1.48%) |
Nov 18, 2009 | 19.37 | 19.37 | 19.27 | 19.35 | 19,875 | -0.02(-0.08%) |
Nov 17, 2009 | 19.27 | 19.36 | 19.23 | 19.36 | 74,933 | +0.03(+0.14%) |
Nov 16, 2009 | 19.20 | 19.42 | 19.20 | 19.34 | 93,003 | +0.28(+1.44%) |
Nov 13, 2009 | 18.98 | 19.13 | 18.91 | 19.06 | 86,516 | +0.12(+0.63%) |
Nov 12, 2009 | 19.04 | 19.06 | 18.91 | 18.94 | 78,794 | -0.19(-1.01%) |
Nov 11, 2009 | 19.18 | 19.27 | 19.07 | 19.13 | 60,788 | +0.10(+0.51%) |
Nov 10, 2009 | 19.00 | 19.10 | 18.95 | 19.04 | 102,932 | +0.00(+0.02%) |
Nov 09, 2009 | 18.79 | 19.03 | 18.79 | 19.03 | 76,620 | +0.42(+2.23%) |
Nov 06, 2009 | 18.44 | 18.66 | 18.44 | 18.62 | 76,558 | +0.03(+0.16%) |
Nov 05, 2009 | 18.34 | 18.59 | 18.34 | 18.59 | 65,116 | +0.38(+2.11%) |
Nov 04, 2009 | 18.35 | 18.47 | 18.20 | 18.20 | 143,346 | +0.02(+0.09%) |
Nov 03, 2009 | 18.02 | 18.21 | 18.02 | 18.19 | 97,872 | +0.04(+0.24%) |
Nov 02, 2009 | 18.07 | 18.32 | 17.93 | 18.15 | 110,709 | +0.12(+0.69%) |
Oct 30, 2009 | 18.47 | 18.52 | 18.02 | 18.02 | 162,122 | -0.54(-2.92%) |
Oct 29, 2009 | 18.28 | 18.57 | 18.28 | 18.56 | 69,836 | +0.40(+2.20%) |
Oct 28, 2009 | 18.49 | 18.54 | 18.16 | 18.16 | 83,800 | -0.37(-2.00%) |
Oct 27, 2009 | 18.62 | 18.69 | 18.49 | 18.53 | 108,372 | -0.09(-0.50%) |
Oct 26, 2009 | 18.84 | 19.05 | 18.58 | 18.63 | 106,138 | -0.22(-1.15%) |
Oct 23, 2009 | 18.91 | 18.91 | 18.78 | 18.84 | 66,483 | -0.24(-1.24%) |
Oct 22, 2009 | 18.85 | 19.11 | 18.76 | 19.08 | 254,065 | +0.20(+1.07%) |
Oct 21, 2009 | 19.10 | 19.23 | 18.86 | 18.88 | 151,344 | -0.17(-0.92%) |
Oct 20, 2009 | 18.97 | 19.06 | 18.97 | 19.05 | 82,877 | -0.11(-0.59%) |
Oct 19, 2009 | 19.03 | 19.21 | 18.99 | 19.16 | 80,426 | +0.19(+1.02%) |
Oct 16, 2009 | 19.01 | 19.05 | 18.88 | 18.97 | 187,076 | -0.17(-0.87%) |
Oct 15, 2009 | 18.99 | 19.14 | 18.97 | 19.14 | 87,153 | +0.07(+0.35%) |
Oct 14, 2009 | 18.97 | 19.08 | 18.92 | 19.07 | 71,913 | +0.32(+1.73%) |
Oct 13, 2009 | 18.76 | 18.79 | 18.63 | 18.75 | 64,139 | -0.05(-0.28%) |
Oct 12, 2009 | 18.83 | 18.87 | 18.73 | 18.80 | 75,051 | +0.08(+0.41%) |
Oct 09, 2009 | 18.60 | 18.72 | 18.59 | 18.72 | 52,068 | +0.10(+0.56%) |
Oct 08, 2009 | 18.63 | 18.70 | 18.53 | 18.62 | 70,154 | +0.15(+0.82%) |
Oct 07, 2009 | 18.38 | 18.47 | 18.35 | 18.47 | 104,060 | +0.07(+0.38%) |
Oct 06, 2009 | 18.28 | 18.51 | 18.28 | 18.40 | 311,775 | +0.22(+1.24%) |
Oct 05, 2009 | 18.03 | 18.17 | 17.93 | 18.17 | 45,878 | +0.29(+1.63%) |
Oct 02, 2009 | 17.77 | 17.96 | 17.77 | 17.88 | 30,341 | -0.08(-0.47%) |
Oct 01, 2009 | 18.40 | 18.40 | 17.97 | 17.97 | 69,537 | -0.48(-2.61%) |
Sep 30, 2009 | 18.58 | 18.58 | 18.28 | 18.45 | 32,069 | -0.08(-0.42%) |
Sep 29, 2009 | 18.59 | 18.65 | 18.48 | 18.53 | 45,816 | -0.03(-0.15%) |
Sep 28, 2009 | 18.33 | 18.59 | 18.33 | 18.55 | 36,219 | +0.34(+1.85%) |
Sep 25, 2009 | 18.27 | 18.33 | 18.18 | 18.21 | 26,147 | -0.11(-0.61%) |
Sep 24, 2009 | 18.59 | 18.59 | 18.26 | 18.33 | 61,475 | -0.22(-1.21%) |
Sep 23, 2009 | 18.76 | 18.85 | 18.54 | 18.55 | 58,111 | -0.24(-1.30%) |
Sep 22, 2009 | 18.80 | 18.82 | 18.72 | 18.80 | 46,513 | +0.11(+0.58%) |
Sep 21, 2009 | 18.56 | 18.72 | 18.56 | 18.69 | 72,488 | -0.05(-0.27%) |
Sep 18, 2009 | 18.81 | 18.81 | 18.67 | 18.74 | 36,601 | +0.03(+0.14%) |
Sep 17, 2009 | 18.71 | 18.87 | 18.64 | 18.71 | 106,471 | -0.04(-0.23%) |
Sep 16, 2009 | 18.53 | 18.75 | 18.47 | 18.75 | 27,259 | +0.30(+1.62%) |
Sep 15, 2009 | 18.41 | 18.52 | 18.30 | 18.46 | 38,925 | +0.05(+0.27%) |
Sep 14, 2009 | 18.14 | 18.41 | 18.14 | 18.41 | 45,718 | +0.13(+0.73%) |
Sep 11, 2009 | 18.34 | 18.36 | 18.21 | 18.27 | 28,510 | -0.01(-0.07%) |
Sep 10, 2009 | 18.12 | 18.28 | 18.01 | 18.28 | 153,936 | +0.20(+1.11%) |
Sep 09, 2009 | 17.94 | 18.13 | 17.92 | 18.08 | 378,385 | +0.14(+0.78%) |
Sep 08, 2009 | 17.94 | 17.95 | 17.87 | 17.94 | 109,424 | +0.18(+1.00%) |
Sep 04, 2009 | 17.55 | 17.77 | 17.55 | 17.77 | 333,786 | +0.22(+1.24%) |
Sep 03, 2009 | 17.49 | 17.55 | 17.39 | 17.55 | 42,249 | +0.17(+1.00%) |
Sep 02, 2009 | 17.38 | 17.47 | 17.35 | 17.37 | 148,682 | -0.10(-0.55%) |