Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.71 | 16.88 | 15.86 | 16.44 | 187,601 | -0.36(-2.14%) |
Nov 27, 2009 | 16.62 | 16.96 | 16.42 | 16.80 | 92,780 | -0.33(-1.93%) |
Nov 25, 2009 | 17.35 | 17.36 | 17.01 | 17.13 | 70,373 | -0.17(-0.98%) |
Nov 24, 2009 | 17.24 | 17.45 | 16.86 | 17.30 | 109,673 | -0.13(-0.75%) |
Nov 23, 2009 | 17.52 | 18.00 | 17.23 | 17.43 | 116,483 | -0.01(-0.06%) |
Nov 20, 2009 | 17.17 | 17.51 | 16.83 | 17.44 | 117,737 | +0.07(+0.40%) |
Nov 19, 2009 | 17.40 | 17.51 | 17.00 | 17.37 | 130,693 | -0.36(-2.03%) |
Nov 18, 2009 | 17.67 | 17.82 | 17.22 | 17.73 | 142,650 | +0.15(+0.85%) |
Nov 17, 2009 | 17.90 | 18.00 | 17.42 | 17.58 | 102,081 | -0.41(-2.28%) |
Nov 16, 2009 | 17.27 | 18.15 | 17.25 | 17.99 | 308,352 | +0.98(+5.76%) |
Nov 13, 2009 | 16.71 | 17.60 | 16.60 | 17.01 | 237,789 | +0.41(+2.47%) |
Nov 12, 2009 | 16.72 | 17.10 | 16.58 | 16.60 | 188,017 | -0.21(-1.25%) |
Nov 11, 2009 | 16.55 | 17.26 | 16.44 | 16.81 | 291,261 | +0.41(+2.50%) |
Nov 10, 2009 | 16.60 | 16.84 | 16.00 | 16.40 | 292,953 | -0.44(-2.61%) |
Nov 09, 2009 | 16.59 | 17.10 | 16.53 | 16.84 | 197,053 | +0.36(+2.18%) |
Nov 06, 2009 | 16.18 | 16.79 | 15.81 | 16.48 | 186,748 | +0.03(+0.18%) |
Nov 05, 2009 | 16.40 | 16.64 | 15.71 | 16.45 | 447,207 | +0.16(+0.98%) |
Nov 04, 2009 | 16.39 | 17.28 | 14.30 | 16.29 | 1,546,945 | -2.67(-14.08%) |
Nov 03, 2009 | 18.71 | 19.28 | 18.64 | 18.96 | 184,618 | +0.05(+0.26%) |
Nov 02, 2009 | 18.03 | 19.18 | 17.94 | 18.91 | 377,929 | +0.98(+5.47%) |
Oct 30, 2009 | 18.58 | 18.63 | 17.77 | 17.93 | 219,377 | -0.63(-3.39%) |
Oct 29, 2009 | 18.04 | 18.68 | 17.79 | 18.56 | 210,425 | +0.70(+3.92%) |
Oct 28, 2009 | 19.11 | 19.11 | 17.60 | 17.86 | 290,856 | -1.20(-6.30%) |
Oct 27, 2009 | 20.45 | 20.87 | 18.82 | 19.06 | 322,285 | -1.36(-6.66%) |
Oct 26, 2009 | 20.48 | 20.99 | 20.16 | 20.42 | 220,446 | -0.09(-0.44%) |
Oct 23, 2009 | 20.82 | 21.10 | 20.40 | 20.51 | 364,319 | -0.01(-0.05%) |
Oct 22, 2009 | 20.49 | 20.69 | 19.50 | 20.52 | 177,557 | +0.05(+0.24%) |
Oct 21, 2009 | 20.47 | 21.10 | 20.21 | 20.47 | 486,726 | -0.17(-0.82%) |
Oct 20, 2009 | 20.33 | 21.68 | 20.20 | 20.64 | 231,007 | -0.89(-4.13%) |
Oct 19, 2009 | 21.05 | 21.81 | 21.05 | 21.53 | 517,560 | +0.56(+2.67%) |
Oct 16, 2009 | 20.80 | 21.35 | 20.50 | 20.97 | 422,072 | +0.02(+0.10%) |
Oct 15, 2009 | 19.65 | 21.12 | 19.48 | 20.95 | 793,650 | +1.16(+5.86%) |
Oct 14, 2009 | 18.00 | 19.89 | 17.88 | 19.79 | 578,138 | +2.06(+11.62%) |
Oct 13, 2009 | 17.66 | 17.95 | 17.39 | 17.73 | 192,946 | +0.13(+0.74%) |
Oct 12, 2009 | 18.09 | 18.25 | 17.44 | 17.60 | 162,073 | -0.30(-1.68%) |
Oct 09, 2009 | 17.68 | 17.90 | 17.38 | 17.90 | 118,365 | +0.26(+1.47%) |
Oct 08, 2009 | 17.70 | 17.92 | 17.56 | 17.64 | 189,092 | -0.02(-0.11%) |
Oct 07, 2009 | 17.08 | 17.82 | 17.06 | 17.66 | 131,897 | -0.18(-1.01%) |
Oct 06, 2009 | 17.91 | 18.33 | 17.55 | 17.84 | 210,401 | -0.01(-0.06%) |
Oct 05, 2009 | 17.63 | 18.26 | 17.45 | 17.85 | 156,369 | +0.42(+2.41%) |
Oct 02, 2009 | 17.45 | 17.73 | 17.00 | 17.43 | 164,944 | -0.21(-1.19%) |
Oct 01, 2009 | 18.25 | 18.30 | 17.45 | 17.64 | 246,005 | -0.79(-4.29%) |
Sep 30, 2009 | 18.59 | 18.99 | 18.10 | 18.43 | 346,815 | -0.09(-0.49%) |
Sep 29, 2009 | 19.49 | 19.72 | 18.19 | 18.52 | 948,465 | -0.75(-3.89%) |
Sep 28, 2009 | 17.74 | 19.48 | 17.10 | 19.27 | 523,377 | +1.81(+10.37%) |
Sep 25, 2009 | 18.05 | 18.47 | 17.39 | 17.46 | 501,444 | -0.54(-3.00%) |
Sep 24, 2009 | 17.72 | 18.22 | 17.37 | 18.00 | 386,342 | +0.33(+1.87%) |
Sep 23, 2009 | 17.95 | 18.16 | 17.20 | 17.67 | 315,682 | -0.37(-2.05%) |
Sep 22, 2009 | 16.60 | 18.06 | 16.30 | 18.04 | 496,719 | +2.19(+13.82%) |
Sep 21, 2009 | 15.72 | 16.07 | 15.56 | 15.85 | 136,300 | -0.07(-0.44%) |
Sep 18, 2009 | 15.67 | 16.20 | 15.46 | 15.92 | 264,572 | +0.26(+1.66%) |
Sep 17, 2009 | 15.30 | 15.70 | 15.20 | 15.66 | 166,797 | +0.33(+2.15%) |
Sep 16, 2009 | 14.61 | 15.34 | 14.60 | 15.33 | 310,005 | +0.78(+5.36%) |
Sep 15, 2009 | 13.74 | 14.71 | 13.66 | 14.55 | 221,911 | +0.69(+4.98%) |
Sep 14, 2009 | 13.62 | 13.90 | 13.58 | 13.86 | 56,689 | +0.18(+1.32%) |
Sep 11, 2009 | 13.99 | 13.99 | 13.66 | 13.68 | 97,815 | -0.31(-2.22%) |
Sep 10, 2009 | 13.67 | 13.99 | 13.63 | 13.99 | 147,157 | +0.37(+2.72%) |
Sep 09, 2009 | 13.42 | 13.88 | 13.29 | 13.62 | 103,603 | +0.15(+1.11%) |
Sep 08, 2009 | 13.59 | 13.65 | 13.21 | 13.47 | 72,942 | -0.03(-0.22%) |
Sep 04, 2009 | 13.26 | 13.56 | 13.00 | 13.50 | 86,102 | +0.16(+1.20%) |
Sep 03, 2009 | 13.35 | 13.44 | 13.04 | 13.34 | 118,628 | +0.04(+0.30%) |
Sep 02, 2009 | 13.11 | 13.44 | 13.00 | 13.30 | 102,891 | +0.10(+0.76%) |