Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.23 | 16.28 | 15.87 | 16.06 | 145,168 | -0.09(-0.56%) |
Nov 27, 2009 | 16.17 | 16.49 | 16.09 | 16.15 | 39,476 | -0.50(-3.00%) |
Nov 25, 2009 | 16.73 | 16.82 | 16.62 | 16.65 | 31,196 | -0.07(-0.42%) |
Nov 24, 2009 | 16.59 | 16.82 | 16.43 | 16.72 | 33,902 | +0.08(+0.48%) |
Nov 23, 2009 | 16.61 | 16.89 | 16.51 | 16.64 | 77,139 | +0.26(+1.59%) |
Nov 20, 2009 | 16.28 | 16.45 | 16.25 | 16.38 | 61,223 | -0.04(-0.24%) |
Nov 19, 2009 | 16.18 | 16.72 | 16.02 | 16.42 | 76,507 | +0.10(+0.61%) |
Nov 18, 2009 | 16.49 | 16.51 | 16.01 | 16.32 | 88,954 | -0.22(-1.33%) |
Nov 17, 2009 | 16.43 | 16.54 | 16.21 | 16.54 | 74,183 | +0.00(+0.00%) |
Nov 16, 2009 | 16.21 | 16.74 | 16.05 | 16.54 | 94,948 | +0.49(+3.05%) |
Nov 13, 2009 | 15.91 | 16.33 | 15.69 | 16.05 | 29,996 | +0.26(+1.65%) |
Nov 12, 2009 | 16.54 | 16.57 | 15.74 | 15.79 | 109,141 | -0.83(-4.99%) |
Nov 11, 2009 | 16.56 | 16.71 | 16.34 | 16.62 | 55,462 | +0.30(+1.84%) |
Nov 10, 2009 | 16.42 | 16.52 | 16.16 | 16.32 | 72,970 | -0.22(-1.33%) |
Nov 09, 2009 | 16.38 | 16.70 | 16.24 | 16.54 | 86,856 | +0.32(+1.97%) |
Nov 06, 2009 | 16.13 | 16.40 | 15.91 | 16.22 | 107,570 | +0.19(+1.19%) |
Nov 05, 2009 | 14.83 | 16.05 | 14.50 | 16.03 | 148,210 | +1.27(+8.60%) |
Nov 04, 2009 | 15.93 | 16.50 | 14.55 | 14.76 | 279,494 | -1.22(-7.63%) |
Nov 03, 2009 | 16.16 | 16.50 | 15.22 | 15.98 | 152,231 | -0.94(-5.56%) |
Nov 02, 2009 | 16.75 | 17.20 | 16.60 | 16.92 | 72,514 | +0.22(+1.32%) |
Oct 30, 2009 | 16.67 | 16.88 | 16.18 | 16.70 | 125,338 | -0.12(-0.71%) |
Oct 29, 2009 | 16.84 | 17.06 | 16.69 | 16.82 | 50,948 | +0.15(+0.90%) |
Oct 28, 2009 | 17.05 | 17.11 | 16.63 | 16.67 | 56,764 | -0.35(-2.06%) |
Oct 27, 2009 | 17.06 | 17.34 | 16.98 | 17.02 | 36,121 | +0.06(+0.35%) |
Oct 26, 2009 | 17.29 | 17.63 | 16.85 | 16.96 | 31,993 | -0.34(-1.97%) |
Oct 23, 2009 | 17.44 | 17.46 | 17.13 | 17.30 | 64,449 | -0.24(-1.37%) |
Oct 22, 2009 | 16.96 | 17.60 | 16.87 | 17.54 | 85,317 | +0.61(+3.60%) |
Oct 21, 2009 | 16.89 | 17.21 | 16.83 | 16.93 | 106,363 | -0.09(-0.53%) |
Oct 20, 2009 | 17.00 | 17.14 | 16.99 | 17.02 | 46,940 | -0.24(-1.39%) |
Oct 19, 2009 | 17.21 | 17.49 | 17.11 | 17.26 | 53,989 | +0.01(+0.06%) |
Oct 16, 2009 | 17.07 | 17.41 | 16.96 | 17.25 | 68,399 | +0.02(+0.12%) |
Oct 15, 2009 | 17.00 | 17.31 | 16.92 | 17.23 | 76,016 | +0.14(+0.82%) |
Oct 14, 2009 | 16.76 | 17.19 | 16.60 | 17.09 | 134,059 | +0.54(+3.26%) |
Oct 13, 2009 | 16.45 | 16.63 | 16.28 | 16.55 | 91,497 | +0.03(+0.18%) |
Oct 12, 2009 | 16.88 | 17.12 | 16.30 | 16.52 | 120,055 | -0.48(-2.82%) |
Oct 09, 2009 | 17.04 | 17.19 | 16.95 | 17.00 | 32,739 | -0.01(-0.06%) |
Oct 08, 2009 | 16.99 | 17.45 | 16.43 | 17.01 | 126,386 | +0.03(+0.18%) |
Oct 07, 2009 | 16.62 | 16.98 | 16.51 | 16.98 | 54,909 | +0.45(+2.72%) |
Oct 06, 2009 | 16.74 | 16.97 | 16.30 | 16.53 | 85,933 | -0.23(-1.37%) |
Oct 05, 2009 | 16.73 | 16.94 | 16.60 | 16.76 | 55,372 | +0.10(+0.60%) |
Oct 02, 2009 | 16.23 | 16.84 | 15.90 | 16.66 | 94,853 | +0.35(+2.15%) |
Oct 01, 2009 | 16.75 | 16.90 | 16.31 | 16.31 | 115,590 | -0.46(-2.74%) |
Sep 30, 2009 | 17.31 | 17.40 | 16.61 | 16.77 | 171,669 | -0.71(-4.06%) |
Sep 29, 2009 | 17.59 | 17.64 | 17.19 | 17.48 | 73,893 | -0.22(-1.24%) |
Sep 28, 2009 | 17.00 | 17.70 | 17.00 | 17.70 | 72,043 | +0.72(+4.24%) |
Sep 25, 2009 | 17.33 | 17.48 | 16.89 | 16.98 | 61,002 | -0.33(-1.91%) |
Sep 24, 2009 | 17.96 | 18.02 | 17.18 | 17.31 | 68,365 | -0.63(-3.51%) |
Sep 23, 2009 | 18.03 | 18.17 | 17.92 | 17.94 | 86,973 | -0.14(-0.77%) |
Sep 22, 2009 | 18.17 | 18.21 | 18.03 | 18.08 | 51,120 | -0.04(-0.22%) |
Sep 21, 2009 | 18.20 | 18.39 | 18.07 | 18.12 | 67,187 | -0.28(-1.52%) |
Sep 18, 2009 | 18.38 | 18.40 | 18.05 | 18.40 | 127,346 | +0.06(+0.33%) |
Sep 17, 2009 | 18.28 | 18.44 | 18.10 | 18.34 | 108,671 | +0.18(+0.99%) |
Sep 16, 2009 | 18.20 | 18.35 | 18.09 | 18.16 | 50,504 | -0.08(-0.44%) |
Sep 15, 2009 | 18.17 | 18.27 | 18.10 | 18.24 | 43,604 | +0.07(+0.39%) |
Sep 14, 2009 | 17.54 | 18.47 | 17.54 | 18.17 | 113,573 | +0.47(+2.66%) |
Sep 11, 2009 | 17.87 | 17.87 | 17.59 | 17.70 | 45,394 | -0.23(-1.28%) |
Sep 10, 2009 | 17.51 | 17.96 | 17.26 | 17.93 | 59,324 | +0.36(+2.05%) |
Sep 09, 2009 | 17.56 | 17.75 | 17.50 | 17.57 | 61,633 | -0.09(-0.51%) |
Sep 08, 2009 | 17.71 | 17.92 | 17.35 | 17.66 | 77,423 | +0.02(+0.11%) |
Sep 04, 2009 | 17.32 | 17.68 | 17.31 | 17.64 | 48,496 | +0.13(+0.74%) |
Sep 03, 2009 | 17.51 | 17.51 | 17.15 | 17.51 | 38,873 | +0.11(+0.63%) |
Sep 02, 2009 | 17.00 | 17.59 | 16.81 | 17.40 | 271,333 | +0.40(+2.35%) |