Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.03 | 17.21 | 16.84 | 16.95 | 363,803 | -0.16(-0.94%) |
Nov 27, 2009 | 17.14 | 17.25 | 16.49 | 17.11 | 85,867 | -0.13(-0.75%) |
Nov 25, 2009 | 17.16 | 17.39 | 17.14 | 17.24 | 34,507 | -0.06(-0.35%) |
Nov 24, 2009 | 17.50 | 17.50 | 17.21 | 17.30 | 37,107 | -0.17(-0.97%) |
Nov 23, 2009 | 16.86 | 17.57 | 16.61 | 17.47 | 77,468 | +0.79(+4.74%) |
Nov 20, 2009 | 16.90 | 17.00 | 16.50 | 16.68 | 143,971 | -1.10(-6.19%) |
Nov 19, 2009 | 17.39 | 17.97 | 17.02 | 17.78 | 218,673 | +0.39(+2.24%) |
Nov 18, 2009 | 16.90 | 17.70 | 16.82 | 17.39 | 152,288 | +0.50(+2.96%) |
Nov 17, 2009 | 16.49 | 17.15 | 16.25 | 16.89 | 250,423 | +0.65(+4.00%) |
Nov 16, 2009 | 15.18 | 16.69 | 15.18 | 16.24 | 429,253 | +1.23(+8.19%) |
Nov 13, 2009 | 16.25 | 16.50 | 14.96 | 15.01 | 654,372 | -0.39(-2.53%) |
Nov 12, 2009 | 15.15 | 15.50 | 14.82 | 15.40 | 317,401 | +0.19(+1.25%) |
Nov 11, 2009 | 15.50 | 15.52 | 15.20 | 15.21 | 229,695 | -0.19(-1.23%) |
Nov 10, 2009 | 15.47 | 15.62 | 15.35 | 15.40 | 61,500 | -0.07(-0.45%) |
Nov 09, 2009 | 15.57 | 15.82 | 15.40 | 15.47 | 44,383 | -0.19(-1.21%) |
Nov 06, 2009 | 15.62 | 15.71 | 15.38 | 15.66 | 28,883 | +0.07(+0.45%) |
Nov 05, 2009 | 15.56 | 15.82 | 15.50 | 15.59 | 51,005 | -0.03(-0.19%) |
Nov 04, 2009 | 15.82 | 15.97 | 15.57 | 15.62 | 79,663 | -0.19(-1.20%) |
Nov 03, 2009 | 15.70 | 15.91 | 15.66 | 15.81 | 29,310 | +0.04(+0.25%) |
Nov 02, 2009 | 15.83 | 15.92 | 15.67 | 15.77 | 26,885 | -0.03(-0.19%) |
Oct 30, 2009 | 16.08 | 16.24 | 15.75 | 15.80 | 140,270 | -0.15(-0.94%) |
Oct 29, 2009 | 16.06 | 16.11 | 15.79 | 15.95 | 43,027 | +0.01(+0.06%) |
Oct 28, 2009 | 16.05 | 16.14 | 15.90 | 15.94 | 57,116 | -0.06(-0.38%) |
Oct 27, 2009 | 16.52 | 16.62 | 15.98 | 16.00 | 68,900 | -0.38(-2.32%) |
Oct 26, 2009 | 16.64 | 17.20 | 16.20 | 16.38 | 152,564 | +0.35(+2.18%) |
Oct 23, 2009 | 16.05 | 16.38 | 16.02 | 16.03 | 75,780 | -0.12(-0.74%) |
Oct 22, 2009 | 16.04 | 16.20 | 15.95 | 16.15 | 54,003 | +0.13(+0.81%) |
Oct 21, 2009 | 16.09 | 16.23 | 16.00 | 16.02 | 25,414 | +0.01(+0.06%) |
Oct 20, 2009 | 15.99 | 16.09 | 15.98 | 16.01 | 72,399 | -0.08(-0.50%) |
Oct 19, 2009 | 16.16 | 16.46 | 16.05 | 16.09 | 39,239 | +0.04(+0.25%) |
Oct 16, 2009 | 16.17 | 16.35 | 16.00 | 16.05 | 54,140 | -0.25(-1.53%) |
Oct 15, 2009 | 16.47 | 16.47 | 16.07 | 16.30 | 65,459 | -0.24(-1.45%) |
Oct 14, 2009 | 17.00 | 17.01 | 16.48 | 16.54 | 41,055 | -0.32(-1.90%) |
Oct 13, 2009 | 16.70 | 17.00 | 16.13 | 16.86 | 254,322 | +0.20(+1.20%) |
Oct 12, 2009 | 16.13 | 16.79 | 16.10 | 16.66 | 218,064 | +0.36(+2.21%) |
Oct 09, 2009 | 16.03 | 16.31 | 15.98 | 16.30 | 95,606 | +0.31(+1.94%) |
Oct 08, 2009 | 16.20 | 16.32 | 15.79 | 15.99 | 90,694 | -0.04(-0.25%) |
Oct 07, 2009 | 15.73 | 16.35 | 15.73 | 16.03 | 91,079 | +0.60(+3.89%) |
Oct 06, 2009 | 15.22 | 15.43 | 15.04 | 15.43 | 77,467 | +0.39(+2.59%) |
Oct 05, 2009 | 15.02 | 15.30 | 14.97 | 15.04 | 82,273 | +0.04(+0.27%) |
Oct 02, 2009 | 15.10 | 15.35 | 15.00 | 15.00 | 133,452 | -0.15(-0.99%) |
Oct 01, 2009 | 15.02 | 15.37 | 15.02 | 15.15 | 64,746 | +0.00(+0.00%) |
Sep 30, 2009 | 15.30 | 15.52 | 14.87 | 15.15 | 1,006,676 | -0.07(-0.46%) |
Sep 29, 2009 | 15.03 | 15.59 | 14.96 | 15.22 | 396,612 | +0.19(+1.26%) |
Sep 28, 2009 | 15.54 | 15.54 | 14.53 | 15.03 | 229,040 | -0.31(-2.02%) |
Sep 25, 2009 | 16.00 | 16.08 | 15.22 | 15.34 | 175,938 | -0.56(-3.52%) |
Sep 24, 2009 | 15.94 | 16.16 | 15.82 | 15.90 | 35,010 | -0.08(-0.50%) |
Sep 23, 2009 | 16.05 | 16.25 | 15.87 | 15.98 | 33,624 | -0.08(-0.50%) |
Sep 22, 2009 | 16.50 | 16.50 | 16.00 | 16.06 | 48,291 | -0.29(-1.77%) |
Sep 21, 2009 | 16.43 | 16.46 | 16.19 | 16.35 | 62,806 | -0.10(-0.61%) |
Sep 18, 2009 | 16.53 | 16.53 | 16.25 | 16.45 | 226,671 | -0.09(-0.54%) |
Sep 17, 2009 | 15.86 | 16.59 | 15.84 | 16.54 | 204,863 | +0.54(+3.37%) |
Sep 16, 2009 | 15.93 | 16.16 | 15.76 | 16.00 | 65,202 | +0.02(+0.13%) |
Sep 15, 2009 | 15.97 | 16.12 | 15.75 | 15.98 | 43,886 | -0.07(-0.44%) |
Sep 14, 2009 | 15.80 | 16.13 | 15.75 | 16.05 | 33,011 | +0.17(+1.07%) |
Sep 11, 2009 | 15.94 | 15.95 | 15.72 | 15.88 | 28,660 | -0.02(-0.13%) |
Sep 10, 2009 | 15.80 | 16.23 | 15.74 | 15.90 | 76,641 | +0.10(+0.63%) |
Sep 09, 2009 | 15.67 | 16.04 | 15.59 | 15.80 | 49,845 | -0.10(-0.63%) |
Sep 08, 2009 | 16.15 | 16.15 | 15.74 | 15.90 | 93,880 | -0.10(-0.62%) |
Sep 04, 2009 | 16.04 | 16.15 | 15.94 | 16.00 | 37,274 | -0.11(-0.68%) |
Sep 03, 2009 | 16.50 | 16.50 | 16.10 | 16.11 | 27,272 | -0.38(-2.30%) |
Sep 02, 2009 | 16.03 | 16.50 | 16.03 | 16.49 | 24,123 | +0.46(+2.87%) |