Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.17 | 18.19 | 17.57 | 17.92 | 134,678 | -0.58(-3.14%) |
Nov 27, 2009 | 17.45 | 18.50 | 16.56 | 18.50 | 71,650 | +0.51(+2.83%) |
Nov 26, 2009 | 17.80 | 18.15 | 17.77 | 17.99 | 68,173 | +0.09(+0.50%) |
Nov 25, 2009 | 18.41 | 18.50 | 17.64 | 17.90 | 248,414 | -0.44(-2.40%) |
Nov 24, 2009 | 18.46 | 18.52 | 18.24 | 18.34 | 110,210 | -0.03(-0.16%) |
Nov 23, 2009 | 18.11 | 18.50 | 18.10 | 18.37 | 79,706 | +0.31(+1.72%) |
Nov 20, 2009 | 18.18 | 18.23 | 17.71 | 18.06 | 108,588 | -0.12(-0.66%) |
Nov 19, 2009 | 17.82 | 18.25 | 17.72 | 18.18 | 185,654 | +0.36(+2.02%) |
Nov 18, 2009 | 17.34 | 17.82 | 17.30 | 17.82 | 203,539 | +0.47(+2.71%) |
Nov 17, 2009 | 17.42 | 17.61 | 17.28 | 17.35 | 393,327 | +0.04(+0.23%) |
Nov 16, 2009 | 17.42 | 17.43 | 17.19 | 17.31 | 157,573 | -0.04(-0.23%) |
Nov 13, 2009 | 17.40 | 17.40 | 17.28 | 17.35 | 190,063 | -0.11(-0.63%) |
Nov 12, 2009 | 17.35 | 17.91 | 17.35 | 17.46 | 161,165 | +0.05(+0.29%) |
Nov 11, 2009 | 17.32 | 17.84 | 17.14 | 17.41 | 79,744 | +0.08(+0.46%) |
Nov 10, 2009 | 17.23 | 17.43 | 16.99 | 17.33 | 105,076 | +0.02(+0.12%) |
Nov 09, 2009 | 17.52 | 17.70 | 17.22 | 17.31 | 177,462 | -0.13(-0.75%) |
Nov 06, 2009 | 17.33 | 17.60 | 17.31 | 17.44 | 211,538 | -0.01(-0.06%) |
Nov 05, 2009 | 17.93 | 17.95 | 17.35 | 17.45 | 119,936 | -0.48(-2.68%) |
Nov 04, 2009 | 17.18 | 18.00 | 17.10 | 17.93 | 271,081 | +1.01(+5.97%) |
Nov 03, 2009 | 17.30 | 17.40 | 16.76 | 16.92 | 1,201,743 | -0.48(-2.76%) |
Nov 02, 2009 | 17.99 | 18.00 | 17.40 | 17.40 | 125,005 | -0.39(-2.19%) |
Oct 30, 2009 | 17.96 | 18.15 | 17.11 | 17.79 | 239,077 | -0.22(-1.22%) |
Oct 29, 2009 | 16.68 | 18.10 | 16.55 | 18.01 | 197,782 | +1.46(+8.82%) |
Oct 28, 2009 | 17.13 | 17.14 | 16.10 | 16.55 | 331,116 | -0.59(-3.44%) |
Oct 27, 2009 | 17.11 | 17.21 | 16.87 | 17.14 | 364,917 | +0.03(+0.18%) |
Oct 26, 2009 | 17.48 | 17.50 | 16.95 | 17.11 | 207,470 | -0.39(-2.23%) |
Oct 23, 2009 | 17.42 | 17.55 | 17.35 | 17.50 | 161,743 | +0.07(+0.40%) |
Oct 22, 2009 | 17.70 | 17.70 | 17.12 | 17.43 | 185,672 | -0.37(-2.08%) |
Oct 21, 2009 | 18.21 | 18.21 | 17.79 | 17.80 | 236,234 | -0.43(-2.36%) |
Oct 20, 2009 | 18.55 | 18.23 | 18.03 | 18.23 | 90,956 | -0.23(-1.25%) |
Oct 19, 2009 | 17.94 | 18.60 | 17.94 | 18.46 | 128,297 | +0.52(+2.90%) |
Oct 16, 2009 | 17.80 | 18.07 | 17.63 | 17.94 | 111,149 | +0.11(+0.62%) |
Oct 15, 2009 | 18.21 | 18.52 | 17.79 | 17.83 | 141,862 | -0.38(-2.09%) |
Oct 14, 2009 | 18.05 | 18.54 | 17.97 | 18.21 | 43,564 | +0.18(+1.00%) |
Oct 13, 2009 | 17.93 | 18.24 | 17.78 | 18.03 | 132,604 | -0.09(-0.50%) |
Oct 09, 2009 | 18.08 | 18.50 | 17.83 | 18.12 | 96,516 | -0.09(-0.49%) |
Oct 08, 2009 | 18.03 | 18.42 | 17.95 | 18.21 | 242,249 | +0.12(+0.66%) |
Oct 07, 2009 | 18.00 | 18.18 | 17.98 | 18.09 | 101,389 | +0.06(+0.33%) |
Oct 06, 2009 | 17.99 | 18.09 | 17.93 | 18.03 | 289,965 | +0.03(+0.17%) |
Oct 05, 2009 | 18.00 | 18.09 | 17.50 | 18.00 | 279,787 | +0.03(+0.17%) |
Oct 02, 2009 | 17.95 | 18.15 | 17.86 | 17.97 | 524,063 | -0.10(-0.55%) |
Oct 01, 2009 | 18.22 | 18.37 | 18.07 | 18.07 | 161,898 | -0.15(-0.82%) |
Sep 30, 2009 | 17.69 | 18.22 | 17.40 | 18.22 | 468,045 | +0.68(+3.88%) |
Sep 29, 2009 | 16.92 | 17.54 | 16.90 | 17.54 | 265,396 | +0.74(+4.40%) |
Sep 28, 2009 | 16.90 | 17.49 | 16.75 | 16.80 | 95,601 | -0.10(-0.59%) |
Sep 25, 2009 | 16.55 | 16.92 | 16.55 | 16.90 | 157,845 | +0.42(+2.55%) |
Sep 24, 2009 | 17.11 | 17.14 | 16.47 | 16.48 | 265,046 | -0.62(-3.63%) |
Sep 23, 2009 | 16.95 | 17.47 | 16.90 | 17.10 | 128,522 | +0.10(+0.59%) |
Sep 22, 2009 | 16.63 | 17.00 | 16.62 | 17.00 | 133,310 | +0.30(+1.80%) |
Sep 21, 2009 | 16.85 | 17.00 | 16.48 | 16.70 | 135,789 | -0.05(-0.30%) |
Sep 18, 2009 | 16.39 | 17.09 | 16.39 | 16.75 | 965,207 | +0.37(+2.26%) |
Sep 17, 2009 | 16.32 | 16.58 | 16.30 | 16.38 | 255,060 | +0.17(+1.05%) |
Sep 16, 2009 | 16.30 | 16.52 | 16.18 | 16.21 | 162,496 | +0.01(+0.06%) |
Sep 15, 2009 | 16.23 | 16.37 | 16.08 | 16.20 | 226,291 | +0.01(+0.06%) |
Sep 14, 2009 | 15.83 | 16.53 | 15.68 | 16.19 | 321,990 | -0.38(-2.29%) |
Sep 11, 2009 | 15.25 | 16.72 | 15.21 | 16.57 | 471,451 | +1.31(+8.58%) |
Sep 10, 2009 | 15.05 | 15.34 | 14.60 | 15.26 | 610,380 | +0.30(+2.01%) |
Sep 09, 2009 | 14.81 | 15.26 | 14.73 | 14.96 | 352,058 | -0.04(-0.27%) |
Sep 08, 2009 | 14.86 | 15.01 | 14.86 | 15.00 | 84,640 | +0.03(+0.20%) |
Sep 04, 2009 | 14.51 | 14.97 | 14.51 | 14.97 | 311,398 | +0.12(+0.81%) |
Sep 03, 2009 | 14.75 | 14.90 | 14.62 | 14.85 | 199,458 | +0.15(+1.02%) |
Sep 02, 2009 | 14.81 | 14.81 | 14.48 | 14.70 | 270,445 | -0.10(-0.68%) |