Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.92 | 19.03 | 18.86 | 18.98 | 144,668 | +0.02(+0.12%) |
Nov 27, 2009 | 18.86 | 19.13 | 18.77 | 18.96 | 171,374 | -0.34(-1.78%) |
Nov 25, 2009 | 19.16 | 19.31 | 19.16 | 19.30 | 241,782 | +0.23(+1.22%) |
Nov 24, 2009 | 19.00 | 19.13 | 18.94 | 19.07 | 135,225 | +0.08(+0.41%) |
Nov 23, 2009 | 18.88 | 19.09 | 18.88 | 18.99 | 156,834 | +0.25(+1.32%) |
Nov 20, 2009 | 18.55 | 18.77 | 18.52 | 18.74 | 725,760 | +0.07(+0.36%) |
Nov 19, 2009 | 18.60 | 18.68 | 18.45 | 18.68 | 171,891 | -0.09(-0.49%) |
Nov 18, 2009 | 18.75 | 18.80 | 18.63 | 18.77 | 686,969 | +0.04(+0.22%) |
Nov 17, 2009 | 18.66 | 18.75 | 18.58 | 18.73 | 76,305 | -0.03(-0.14%) |
Nov 16, 2009 | 18.55 | 18.82 | 18.55 | 18.75 | 126,077 | +0.21(+1.14%) |
Nov 13, 2009 | 18.44 | 18.58 | 18.40 | 18.54 | 62,560 | +0.09(+0.50%) |
Nov 12, 2009 | 18.56 | 18.62 | 18.42 | 18.45 | 534,699 | -0.16(-0.85%) |
Nov 11, 2009 | 18.66 | 18.80 | 18.46 | 18.61 | 1,274,752 | +0.09(+0.46%) |
Nov 10, 2009 | 18.33 | 18.61 | 18.31 | 18.52 | 950,826 | +0.07(+0.38%) |
Nov 09, 2009 | 18.24 | 18.52 | 18.24 | 18.45 | 144,152 | +0.33(+1.80%) |
Nov 06, 2009 | 17.95 | 18.17 | 17.89 | 18.13 | 246,081 | +0.01(+0.08%) |
Nov 05, 2009 | 17.95 | 18.11 | 17.84 | 18.11 | 431,696 | +0.24(+1.35%) |
Nov 04, 2009 | 17.69 | 18.00 | 17.69 | 17.87 | 229,819 | +0.26(+1.49%) |
Nov 03, 2009 | 17.51 | 17.66 | 17.51 | 17.61 | 98,706 | -0.09(-0.50%) |
Nov 02, 2009 | 17.60 | 17.81 | 17.49 | 17.70 | 378,700 | +0.06(+0.37%) |
Oct 30, 2009 | 17.81 | 17.90 | 17.57 | 17.63 | 82,587 | -0.23(-1.29%) |
Oct 29, 2009 | 17.72 | 17.93 | 17.72 | 17.87 | 227,147 | +0.21(+1.17%) |
Oct 28, 2009 | 17.84 | 17.89 | 17.66 | 17.66 | 114,771 | -0.20(-1.10%) |
Oct 27, 2009 | 17.82 | 18.00 | 17.80 | 17.85 | 108,811 | +0.10(+0.58%) |
Oct 26, 2009 | 17.99 | 18.19 | 17.75 | 17.75 | 100,593 | -0.19(-1.07%) |
Oct 23, 2009 | 17.99 | 18.00 | 17.89 | 17.94 | 148,654 | -0.26(-1.40%) |
Oct 22, 2009 | 18.06 | 18.24 | 17.94 | 18.20 | 152,502 | +0.12(+0.67%) |
Oct 21, 2009 | 18.22 | 18.32 | 18.07 | 18.08 | 175,255 | -0.11(-0.61%) |
Oct 20, 2009 | 18.20 | 18.25 | 18.16 | 18.19 | 124,860 | -0.15(-0.83%) |
Oct 19, 2009 | 18.18 | 18.42 | 18.17 | 18.34 | 193,464 | +0.23(+1.25%) |
Oct 16, 2009 | 18.18 | 18.22 | 18.05 | 18.11 | 303,655 | -0.16(-0.87%) |
Oct 15, 2009 | 18.18 | 18.31 | 18.14 | 18.27 | 72,654 | +0.08(+0.44%) |
Oct 14, 2009 | 18.12 | 18.25 | 18.00 | 18.19 | 102,914 | +0.31(+1.72%) |
Oct 13, 2009 | 17.94 | 17.98 | 17.86 | 17.88 | 48,647 | -0.10(-0.58%) |
Oct 12, 2009 | 18.08 | 18.17 | 17.97 | 17.99 | 233,829 | +0.10(+0.54%) |
Oct 09, 2009 | 17.78 | 17.93 | 17.78 | 17.89 | 82,092 | +0.01(+0.08%) |
Oct 08, 2009 | 17.87 | 17.94 | 17.86 | 17.88 | 54,231 | +0.09(+0.52%) |
Oct 07, 2009 | 17.81 | 17.89 | 17.71 | 17.78 | 82,944 | +0.01(+0.08%) |
Oct 06, 2009 | 17.71 | 17.88 | 17.59 | 17.77 | 89,796 | +0.11(+0.63%) |
Oct 05, 2009 | 17.53 | 17.72 | 17.48 | 17.66 | 129,952 | +0.14(+0.80%) |
Oct 02, 2009 | 17.45 | 17.60 | 17.45 | 17.52 | 66,051 | -0.05(-0.27%) |
Oct 01, 2009 | 17.79 | 17.81 | 17.56 | 17.57 | 570,597 | -0.31(-1.76%) |
Sep 30, 2009 | 18.02 | 18.02 | 17.71 | 17.88 | 155,298 | -0.02(-0.12%) |
Sep 29, 2009 | 18.03 | 18.03 | 17.86 | 17.90 | 64,412 | -0.01(-0.06%) |
Sep 28, 2009 | 17.83 | 18.06 | 17.83 | 17.91 | 88,741 | +0.24(+1.34%) |
Sep 25, 2009 | 17.67 | 17.79 | 17.67 | 17.68 | 86,061 | -0.10(-0.54%) |
Sep 24, 2009 | 17.85 | 17.92 | 17.65 | 17.77 | 184,335 | -0.07(-0.41%) |
Sep 23, 2009 | 18.01 | 18.10 | 17.85 | 17.85 | 98,536 | -0.17(-0.96%) |
Sep 22, 2009 | 18.11 | 18.22 | 17.99 | 18.02 | 228,994 | +0.01(+0.03%) |
Sep 21, 2009 | 17.82 | 18.05 | 17.75 | 18.02 | 72,852 | +0.08(+0.44%) |
Sep 18, 2009 | 17.94 | 18.02 | 17.78 | 17.94 | 619,807 | +0.05(+0.30%) |
Sep 17, 2009 | 17.81 | 17.97 | 17.80 | 17.88 | 120,888 | +0.10(+0.57%) |
Sep 16, 2009 | 17.89 | 17.91 | 17.71 | 17.78 | 115,042 | +0.06(+0.36%) |
Sep 15, 2009 | 17.82 | 17.82 | 17.65 | 17.72 | 122,245 | -0.12(-0.66%) |
Sep 14, 2009 | 17.65 | 17.85 | 17.65 | 17.84 | 70,475 | +0.13(+0.71%) |
Sep 11, 2009 | 17.82 | 17.84 | 17.70 | 17.71 | 53,679 | -0.04(-0.21%) |
Sep 10, 2009 | 17.58 | 17.85 | 17.53 | 17.75 | 89,620 | +0.17(+0.95%) |
Sep 09, 2009 | 17.48 | 17.66 | 17.48 | 17.58 | 123,384 | +0.13(+0.74%) |
Sep 08, 2009 | 17.62 | 17.62 | 17.38 | 17.45 | 119,092 | +0.07(+0.40%) |
Sep 04, 2009 | 17.18 | 17.42 | 17.18 | 17.38 | 101,759 | +0.17(+0.97%) |
Sep 03, 2009 | 17.23 | 17.27 | 17.06 | 17.21 | 100,023 | +0.01(+0.04%) |
Sep 02, 2009 | 17.20 | 17.32 | 17.01 | 17.21 | 639,017 | -0.04(-0.21%) |