Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.44 | 18.71 | 18.28 | 18.46 | 586,177 | -0.03(-0.15%) |
Nov 27, 2009 | 18.13 | 18.68 | 18.12 | 18.48 | 543,298 | -0.65(-3.37%) |
Nov 25, 2009 | 18.90 | 19.16 | 18.79 | 19.13 | 964,181 | +0.58(+3.15%) |
Nov 24, 2009 | 18.67 | 18.67 | 18.44 | 18.54 | 602,542 | +0.07(+0.36%) |
Nov 23, 2009 | 18.55 | 18.68 | 18.44 | 18.48 | 587,678 | +0.49(+2.73%) |
Nov 20, 2009 | 17.93 | 18.07 | 17.90 | 17.99 | 463,103 | -0.30(-1.62%) |
Nov 19, 2009 | 18.38 | 18.38 | 18.03 | 18.28 | 785,354 | -0.30(-1.59%) |
Nov 18, 2009 | 18.66 | 18.68 | 18.43 | 18.58 | 644,689 | -0.03(-0.14%) |
Nov 17, 2009 | 18.62 | 18.68 | 18.47 | 18.60 | 775,352 | -0.23(-1.21%) |
Nov 16, 2009 | 18.65 | 18.94 | 18.65 | 18.83 | 921,830 | +0.48(+2.64%) |
Nov 13, 2009 | 18.14 | 18.40 | 18.05 | 18.35 | 716,138 | +0.05(+0.26%) |
Nov 12, 2009 | 18.81 | 18.83 | 18.25 | 18.30 | 1,889,435 | -0.26(-1.38%) |
Nov 11, 2009 | 18.66 | 18.81 | 18.45 | 18.56 | 838,540 | +0.32(+1.77%) |
Nov 10, 2009 | 18.06 | 18.31 | 18.01 | 18.23 | 708,320 | -0.06(-0.33%) |
Nov 09, 2009 | 18.11 | 18.32 | 18.09 | 18.30 | 846,585 | +0.61(+3.46%) |
Nov 06, 2009 | 17.56 | 17.84 | 17.49 | 17.68 | 729,962 | +0.22(+1.27%) |
Nov 05, 2009 | 17.39 | 17.54 | 17.26 | 17.46 | 589,202 | +0.28(+1.60%) |
Nov 04, 2009 | 17.16 | 17.38 | 17.13 | 17.19 | 977,060 | +0.28(+1.63%) |
Nov 03, 2009 | 16.55 | 16.93 | 16.52 | 16.91 | 937,067 | +0.05(+0.28%) |
Nov 02, 2009 | 16.92 | 17.22 | 16.66 | 16.86 | 1,222,576 | +0.00(+0.00%) |
Oct 30, 2009 | 17.35 | 17.43 | 16.84 | 16.86 | 1,396,442 | -0.65(-3.69%) |
Oct 29, 2009 | 17.17 | 17.52 | 17.11 | 17.51 | 814,933 | +0.63(+3.70%) |
Oct 28, 2009 | 17.07 | 17.21 | 16.83 | 16.88 | 1,111,491 | -0.65(-3.72%) |
Oct 27, 2009 | 17.67 | 17.72 | 17.43 | 17.54 | 1,326,324 | -0.13(-0.72%) |
Oct 26, 2009 | 18.31 | 18.53 | 17.58 | 17.66 | 1,089,682 | -0.48(-2.63%) |
Oct 23, 2009 | 18.23 | 18.26 | 18.08 | 18.14 | 644,714 | -0.27(-1.46%) |
Oct 22, 2009 | 18.23 | 18.44 | 18.08 | 18.41 | 809,330 | +0.47(+2.62%) |
Oct 21, 2009 | 17.89 | 18.26 | 17.86 | 17.94 | 660,485 | -0.34(-1.84%) |
Oct 20, 2009 | 18.13 | 18.27 | 18.11 | 18.27 | 920,569 | +0.03(+0.15%) |
Oct 19, 2009 | 18.33 | 18.47 | 18.15 | 18.25 | 1,110,464 | -0.12(-0.66%) |
Oct 16, 2009 | 18.39 | 18.50 | 18.19 | 18.37 | 1,139,356 | -0.45(-2.39%) |
Oct 15, 2009 | 18.70 | 18.85 | 18.70 | 18.82 | 1,444,732 | -0.09(-0.50%) |
Oct 14, 2009 | 18.91 | 18.95 | 18.79 | 18.91 | 1,302,282 | +0.65(+3.57%) |
Oct 13, 2009 | 18.46 | 18.51 | 18.17 | 18.26 | 1,417,619 | +0.11(+0.59%) |
Oct 12, 2009 | 18.25 | 18.31 | 18.03 | 18.15 | 1,880,409 | +1.28(+7.57%) |
Oct 09, 2009 | 16.80 | 16.98 | 16.74 | 16.88 | 732,174 | +0.01(+0.04%) |
Oct 08, 2009 | 16.84 | 16.99 | 16.70 | 16.87 | 724,235 | +0.36(+2.16%) |
Oct 07, 2009 | 16.55 | 16.67 | 16.41 | 16.51 | 1,079,302 | -0.03(-0.16%) |
Oct 06, 2009 | 16.24 | 16.59 | 16.24 | 16.54 | 1,364,390 | +0.75(+4.77%) |
Oct 05, 2009 | 15.59 | 15.84 | 15.54 | 15.79 | 653,025 | +0.40(+2.62%) |
Oct 02, 2009 | 15.43 | 15.61 | 15.34 | 15.38 | 1,081,798 | -0.31(-1.97%) |
Oct 01, 2009 | 16.14 | 16.18 | 15.69 | 15.69 | 1,112,989 | -0.68(-4.15%) |
Sep 30, 2009 | 16.56 | 16.57 | 16.18 | 16.37 | 1,575,207 | -0.16(-0.98%) |
Sep 29, 2009 | 16.61 | 16.72 | 16.47 | 16.53 | 956,980 | -0.20(-1.20%) |
Sep 28, 2009 | 16.43 | 16.84 | 16.41 | 16.74 | 600,359 | +0.53(+3.28%) |
Sep 25, 2009 | 16.27 | 16.35 | 16.20 | 16.20 | 1,276,284 | -0.29(-1.75%) |
Sep 24, 2009 | 17.03 | 17.08 | 16.43 | 16.49 | 1,729,625 | -0.40(-2.35%) |
Sep 23, 2009 | 17.04 | 17.24 | 16.86 | 16.89 | 1,353,189 | -0.22(-1.26%) |
Sep 22, 2009 | 17.20 | 17.20 | 17.01 | 17.11 | 625,206 | +0.28(+1.64%) |
Sep 21, 2009 | 16.76 | 16.92 | 16.67 | 16.83 | 1,221,942 | -0.18(-1.07%) |
Sep 18, 2009 | 17.16 | 17.21 | 16.96 | 17.01 | 1,135,596 | -0.34(-1.98%) |
Sep 17, 2009 | 17.24 | 17.54 | 17.22 | 17.35 | 1,244,864 | +0.39(+2.29%) |
Sep 16, 2009 | 16.96 | 17.13 | 16.88 | 16.97 | 929,894 | +0.26(+1.54%) |
Sep 15, 2009 | 16.55 | 16.74 | 16.40 | 16.71 | 989,989 | +0.25(+1.51%) |
Sep 14, 2009 | 16.24 | 16.49 | 16.21 | 16.46 | 960,758 | -0.09(-0.53%) |
Sep 11, 2009 | 16.64 | 16.68 | 16.44 | 16.55 | 3,267,568 | -0.03(-0.16%) |
Sep 10, 2009 | 16.47 | 16.58 | 16.31 | 16.57 | 885,182 | +0.02(+0.12%) |
Sep 09, 2009 | 16.58 | 16.71 | 16.47 | 16.55 | 1,251,781 | +0.52(+3.27%) |
Sep 08, 2009 | 16.13 | 16.15 | 15.92 | 16.03 | 2,304,102 | +0.71(+4.61%) |
Sep 04, 2009 | 15.12 | 15.41 | 15.04 | 15.32 | 1,520,599 | +0.74(+5.07%) |
Sep 03, 2009 | 14.59 | 14.63 | 14.38 | 14.59 | 849,275 | +0.00(+0.00%) |
Sep 02, 2009 | 14.24 | 14.63 | 14.22 | 14.59 | 945,564 | +0.24(+1.64%) |