Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.41 | 16.41 | 15.96 | 16.34 | 1,598 | -0.07(-0.42%) |
Nov 27, 2009 | 16.03 | 16.60 | 16.03 | 16.41 | 5,334 | -0.44(-2.61%) |
Nov 25, 2009 | 16.93 | 17.02 | 16.85 | 16.85 | 2,409 | +0.02(+0.12%) |
Nov 24, 2009 | 16.89 | 16.89 | 16.76 | 16.83 | 7,072 | -0.08(-0.50%) |
Nov 23, 2009 | 17.00 | 17.00 | 16.90 | 16.91 | 2,409 | +0.20(+1.22%) |
Nov 20, 2009 | 16.68 | 16.74 | 16.68 | 16.71 | 2,477 | -0.03(-0.15%) |
Nov 19, 2009 | 16.74 | 16.74 | 16.74 | 16.74 | 573 | -0.27(-1.60%) |
Nov 18, 2009 | 17.01 | 17.06 | 16.98 | 17.01 | 4,521 | -0.10(-0.60%) |
Nov 17, 2009 | 17.01 | 17.11 | 17.01 | 17.11 | 9,474 | +0.04(+0.23%) |
Nov 16, 2009 | 17.07 | 17.16 | 17.05 | 17.07 | 3,536 | +0.36(+2.15%) |
Nov 13, 2009 | 17.07 | 17.07 | 16.71 | 16.71 | 4,746 | -0.36(-2.11%) |
Nov 12, 2009 | 17.05 | 17.07 | 17.04 | 17.07 | 1,410 | +0.02(+0.11%) |
Nov 11, 2009 | 16.97 | 17.09 | 16.97 | 17.05 | 9,586 | +0.19(+1.11%) |
Nov 10, 2009 | 16.92 | 16.92 | 16.82 | 16.86 | 11,683 | -0.07(-0.39%) |
Nov 09, 2009 | 16.74 | 16.93 | 16.73 | 16.93 | 2,117 | +0.38(+2.28%) |
Nov 06, 2009 | 16.59 | 16.59 | 16.54 | 16.55 | 1,950 | +0.00(+0.01%) |
Nov 05, 2009 | 16.39 | 16.55 | 16.39 | 16.55 | 1,223 | +0.29(+1.78%) |
Nov 04, 2009 | 16.52 | 16.52 | 16.26 | 16.26 | 2,252 | -0.11(-0.67%) |
Nov 03, 2009 | 16.21 | 16.37 | 16.13 | 16.37 | 3,326 | +0.26(+1.61%) |
Nov 02, 2009 | 16.30 | 16.47 | 16.11 | 16.11 | 1,618 | -0.20(-1.23%) |
Oct 30, 2009 | 16.53 | 16.55 | 16.25 | 16.31 | 8,096 | -0.51(-3.03%) |
Oct 29, 2009 | 16.55 | 16.83 | 16.55 | 16.82 | 3,950 | +0.26(+1.57%) |
Oct 28, 2009 | 16.81 | 16.86 | 16.56 | 16.56 | 5,402 | -0.30(-1.78%) |
Oct 27, 2009 | 16.98 | 17.00 | 16.55 | 16.86 | 5,687 | -0.21(-1.23%) |
Oct 26, 2009 | 17.21 | 17.25 | 17.07 | 17.07 | 3,205 | -0.12(-0.70%) |
Oct 23, 2009 | 17.19 | 17.19 | 17.19 | 17.19 | 2,807 | -0.24(-1.38%) |
Oct 22, 2009 | 17.08 | 17.43 | 17.08 | 17.43 | 9,767 | +0.32(+1.87%) |
Oct 21, 2009 | 17.48 | 17.48 | 17.11 | 17.11 | 1,300 | -0.31(-1.78%) |
Oct 20, 2009 | 17.41 | 17.42 | 17.41 | 17.42 | 4,366 | -0.27(-1.53%) |
Oct 19, 2009 | 17.51 | 17.72 | 17.51 | 17.69 | 1,820 | +0.16(+0.92%) |
Oct 16, 2009 | 17.43 | 17.53 | 17.41 | 17.53 | 12,455 | -0.17(-0.97%) |
Oct 15, 2009 | 17.72 | 17.72 | 17.65 | 17.70 | 1,735 | -0.13(-0.72%) |
Oct 14, 2009 | 17.63 | 17.83 | 17.63 | 17.83 | 4,663 | +0.47(+2.68%) |
Oct 13, 2009 | 17.44 | 17.44 | 17.28 | 17.36 | 6,626 | -0.18(-1.01%) |
Oct 12, 2009 | 17.57 | 17.60 | 17.49 | 17.54 | 3,488 | +0.04(+0.24%) |
Oct 09, 2009 | 17.34 | 17.50 | 17.34 | 17.50 | 744 | +0.14(+0.81%) |
Oct 08, 2009 | 17.39 | 17.48 | 17.36 | 17.36 | 2,441 | +0.08(+0.46%) |
Oct 07, 2009 | 17.18 | 17.28 | 17.17 | 17.28 | 2,100 | +0.19(+1.14%) |
Oct 06, 2009 | 17.18 | 17.23 | 17.09 | 17.09 | 1,057 | +0.21(+1.22%) |
Oct 05, 2009 | 16.77 | 16.88 | 16.77 | 16.88 | 894 | +0.21(+1.28%) |
Oct 02, 2009 | 16.60 | 16.67 | 16.60 | 16.67 | 1,237 | -0.08(-0.50%) |
Oct 01, 2009 | 16.96 | 16.96 | 16.75 | 16.75 | 2,876 | -0.34(-1.96%) |
Sep 30, 2009 | 16.96 | 17.26 | 16.96 | 17.09 | 8,084 | -0.14(-0.81%) |
Sep 29, 2009 | 17.28 | 17.32 | 17.22 | 17.22 | 17,111 | +0.06(+0.36%) |
Sep 28, 2009 | 16.95 | 17.16 | 16.95 | 17.16 | 3,517 | +0.49(+2.92%) |
Sep 25, 2009 | 16.78 | 16.82 | 16.65 | 16.68 | 3,768 | -0.14(-0.82%) |
Sep 24, 2009 | 17.13 | 17.18 | 16.81 | 16.81 | 8,889 | -0.27(-1.56%) |
Sep 23, 2009 | 17.26 | 17.27 | 17.08 | 17.08 | 7,582 | -0.13(-0.76%) |
Sep 22, 2009 | 17.24 | 17.25 | 17.21 | 17.21 | 893 | +0.13(+0.76%) |
Sep 21, 2009 | 17.11 | 17.18 | 17.05 | 17.08 | 2,702 | -0.12(-0.70%) |
Sep 18, 2009 | 17.28 | 17.28 | 17.14 | 17.20 | 3,230 | -0.05(-0.27%) |
Sep 17, 2009 | 17.37 | 17.37 | 17.23 | 17.25 | 2,130 | -0.02(-0.13%) |
Sep 16, 2009 | 17.00 | 17.27 | 17.00 | 17.27 | 5,175 | +0.33(+1.95%) |
Sep 15, 2009 | 16.88 | 17.00 | 16.84 | 16.94 | 11,358 | +0.09(+0.56%) |
Sep 14, 2009 | 16.83 | 16.87 | 16.80 | 16.85 | 1,554 | -0.05(-0.32%) |
Sep 11, 2009 | 16.81 | 16.90 | 16.81 | 16.90 | 3,924 | -0.02(-0.12%) |
Sep 10, 2009 | 16.67 | 16.92 | 16.67 | 16.92 | 1,000 | +0.16(+0.95%) |
Sep 09, 2009 | 16.50 | 16.80 | 16.50 | 16.76 | 9,768 | +0.12(+0.72%) |
Sep 08, 2009 | 16.67 | 16.67 | 16.56 | 16.64 | 17,259 | +0.16(+0.97%) |
Sep 04, 2009 | 16.29 | 16.48 | 16.29 | 16.48 | 1,509 | +0.22(+1.35%) |
Sep 03, 2009 | 16.27 | 16.27 | 16.14 | 16.26 | 1,506 | +0.08(+0.49%) |
Sep 02, 2009 | 16.14 | 16.23 | 16.14 | 16.18 | 8,569 | -0.06(-0.37%) |