Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.00 | 20.20 | 18.70 | 20.20 | 6,407 | +0.50(+2.54%) |
Oct 29, 2009 | 20.00 | 20.20 | 19.10 | 19.70 | 2,016 | -0.10(-0.51%) |
Oct 28, 2009 | 20.30 | 20.30 | 19.50 | 19.80 | 2,716 | -0.10(-0.50%) |
Oct 27, 2009 | 19.80 | 20.10 | 19.00 | 19.90 | 6,029 | +0.10(+0.51%) |
Oct 26, 2009 | 19.90 | 20.60 | 19.50 | 19.80 | 4,903 | -0.44(-2.15%) |
Oct 23, 2009 | 20.50 | 20.60 | 20.00 | 20.24 | 1,893 | -0.26(-1.29%) |
Oct 22, 2009 | 20.00 | 20.60 | 19.90 | 20.50 | 1,341 | +0.10(+0.49%) |
Oct 21, 2009 | 19.80 | 20.70 | 19.70 | 20.40 | 2,883 | +0.20(+0.99%) |
Oct 20, 2009 | 20.10 | 20.60 | 20.00 | 20.20 | 1,794 | +0.00(+0.00%) |
Oct 19, 2009 | 19.70 | 20.40 | 19.60 | 20.20 | 2,565 | -0.20(-0.98%) |
Oct 16, 2009 | 20.30 | 20.80 | 20.00 | 20.40 | 6,248 | -0.40(-1.92%) |
Oct 15, 2009 | 20.40 | 21.50 | 19.60 | 20.80 | 16,223 | +1.30(+6.67%) |
Oct 14, 2009 | 19.20 | 20.50 | 18.70 | 19.50 | 12,087 | +0.90(+4.84%) |
Oct 13, 2009 | 17.50 | 18.80 | 17.50 | 18.60 | 7,848 | +0.90(+5.08%) |
Oct 12, 2009 | 17.30 | 17.80 | 17.00 | 17.70 | 7,930 | +0.60(+3.51%) |
Oct 09, 2009 | 17.00 | 17.20 | 17.00 | 17.10 | 1,653 | -0.10(-0.59%) |
Oct 08, 2009 | 17.00 | 17.39 | 17.00 | 17.20 | 1,332 | +0.10(+0.59%) |
Oct 07, 2009 | 17.10 | 17.30 | 17.10 | 17.10 | 1,552 | -0.10(-0.58%) |
Oct 06, 2009 | 17.50 | 17.50 | 17.13 | 17.20 | 1,591 | -0.30(-1.71%) |
Oct 05, 2009 | 17.10 | 17.50 | 17.10 | 17.50 | 1,379 | +0.40(+2.34%) |
Oct 02, 2009 | 17.20 | 17.28 | 16.90 | 17.10 | 739 | -0.06(-0.35%) |
Oct 01, 2009 | 17.40 | 17.40 | 17.00 | 17.16 | 1,244 | +0.06(+0.35%) |
Sep 30, 2009 | 17.00 | 17.40 | 17.00 | 17.10 | 1,061 | +0.10(+0.59%) |
Sep 29, 2009 | 17.00 | 17.30 | 17.00 | 17.00 | 2,163 | -0.30(-1.73%) |
Sep 28, 2009 | 17.20 | 17.50 | 17.10 | 17.30 | 2,840 | -0.30(-1.70%) |
Sep 25, 2009 | 17.10 | 17.60 | 17.10 | 17.60 | 2,436 | +0.40(+2.33%) |
Sep 24, 2009 | 17.10 | 17.60 | 17.10 | 17.20 | 2,219 | +0.00(+0.00%) |
Sep 23, 2009 | 17.50 | 17.50 | 17.00 | 17.20 | 3,494 | -0.50(-2.82%) |
Sep 22, 2009 | 17.70 | 17.90 | 17.70 | 17.70 | 3,372 | +0.00(+0.00%) |
Sep 21, 2009 | 17.20 | 17.80 | 17.20 | 17.70 | 1,767 | +0.50(+2.91%) |
Sep 18, 2009 | 17.60 | 17.70 | 17.20 | 17.20 | 5,431 | -0.40(-2.27%) |
Sep 17, 2009 | 17.00 | 17.60 | 17.00 | 17.60 | 5,612 | +0.60(+3.53%) |
Sep 16, 2009 | 17.30 | 17.30 | 17.00 | 17.00 | 1,579 | -0.50(-2.86%) |
Sep 15, 2009 | 16.90 | 17.50 | 16.90 | 17.50 | 2,762 | +0.30(+1.74%) |
Sep 14, 2009 | 17.10 | 17.40 | 17.10 | 17.20 | 3,915 | -0.10(-0.58%) |
Sep 11, 2009 | 16.90 | 17.60 | 16.90 | 17.30 | 4,265 | +0.00(+0.00%) |
Sep 10, 2009 | 17.00 | 17.40 | 16.70 | 17.30 | 2,107 | -0.10(-0.57%) |
Sep 09, 2009 | 17.60 | 17.60 | 17.10 | 17.40 | 2,240 | -0.20(-1.14%) |
Sep 08, 2009 | 16.60 | 17.60 | 16.60 | 17.60 | 8,699 | +0.90(+5.38%) |
Sep 04, 2009 | 17.50 | 17.50 | 16.60 | 16.70 | 4,848 | -0.50(-2.90%) |
Sep 03, 2009 | 17.60 | 17.60 | 16.60 | 17.20 | 3,244 | -0.20(-1.16%) |
Sep 02, 2009 | 17.00 | 17.60 | 16.72 | 17.40 | 17,595 | +0.10(+0.58%) |
Sep 01, 2009 | 17.50 | 17.80 | 17.20 | 17.30 | 6,889 | -0.20(-1.14%) |
Aug 31, 2009 | 17.10 | 17.80 | 16.50 | 17.50 | 11,255 | +0.40(+2.34%) |
Aug 28, 2009 | 17.00 | 17.40 | 17.00 | 17.10 | 2,525 | -0.30(-1.72%) |
Aug 27, 2009 | 16.90 | 17.50 | 16.90 | 17.40 | 3,448 | +0.40(+2.35%) |
Aug 26, 2009 | 17.50 | 17.50 | 16.90 | 17.00 | 2,862 | -0.50(-2.86%) |
Aug 25, 2009 | 17.00 | 17.50 | 16.91 | 17.50 | 4,962 | +0.50(+2.94%) |
Aug 24, 2009 | 16.80 | 17.30 | 16.70 | 17.00 | 5,272 | +0.00(+0.00%) |
Aug 21, 2009 | 16.70 | 17.80 | 16.40 | 17.00 | 16,812 | +0.00(+0.00%) |
Aug 20, 2009 | 16.80 | 17.00 | 16.40 | 17.00 | 12,740 | +0.70(+4.29%) |
Aug 19, 2009 | 16.60 | 16.70 | 16.30 | 16.30 | 3,114 | -0.30(-1.81%) |
Aug 18, 2009 | 16.50 | 16.70 | 16.30 | 16.60 | 2,699 | +0.20(+1.22%) |
Aug 17, 2009 | 17.00 | 17.00 | 16.10 | 16.40 | 6,377 | +0.00(+0.00%) |
Aug 14, 2009 | 16.50 | 16.57 | 16.10 | 16.40 | 4,367 | +0.00(+0.00%) |
Aug 13, 2009 | 16.50 | 16.60 | 16.40 | 16.40 | 3,775 | -0.30(-1.80%) |
Aug 12, 2009 | 16.30 | 16.70 | 16.20 | 16.70 | 6,026 | +0.20(+1.21%) |
Aug 11, 2009 | 16.40 | 16.70 | 16.20 | 16.50 | 4,918 | -0.20(-1.20%) |
Aug 10, 2009 | 17.00 | 17.00 | 16.30 | 16.70 | 10,934 | -0.30(-1.76%) |
Aug 07, 2009 | 16.50 | 17.00 | 16.10 | 17.00 | 9,218 | +0.10(+0.59%) |
Aug 06, 2009 | 16.90 | 16.90 | 16.10 | 16.90 | 6,892 | +0.00(+0.00%) |
Aug 05, 2009 | 15.80 | 16.90 | 15.80 | 16.90 | 8,290 | +0.80(+4.97%) |
Aug 04, 2009 | 16.80 | 16.80 | 16.10 | 16.10 | 4,624 | -0.60(-3.59%) |