Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.15 | 18.50 | 18.11 | 18.47 | 190,995 | +0.17(+0.93%) |
Nov 27, 2009 | 17.94 | 18.46 | 17.90 | 18.30 | 166,902 | -0.54(-2.87%) |
Nov 25, 2009 | 18.65 | 18.85 | 18.59 | 18.84 | 183,249 | +0.29(+1.56%) |
Nov 24, 2009 | 18.61 | 18.62 | 18.33 | 18.55 | 183,391 | -0.04(-0.22%) |
Nov 23, 2009 | 18.83 | 18.93 | 18.55 | 18.59 | 196,104 | +0.06(+0.32%) |
Nov 20, 2009 | 18.25 | 18.55 | 18.23 | 18.53 | 186,718 | -0.05(-0.27%) |
Nov 19, 2009 | 18.50 | 18.58 | 18.18 | 18.58 | 127,332 | +0.02(+0.11%) |
Nov 18, 2009 | 18.79 | 18.82 | 18.40 | 18.56 | 348,882 | +0.12(+0.65%) |
Nov 17, 2009 | 18.28 | 18.44 | 18.20 | 18.44 | 148,491 | +0.10(+0.54%) |
Nov 16, 2009 | 17.84 | 18.45 | 17.83 | 18.34 | 294,463 | +0.90(+5.16%) |
Nov 13, 2009 | 17.12 | 17.45 | 17.06 | 17.44 | 167,809 | +0.23(+1.34%) |
Nov 12, 2009 | 17.44 | 17.54 | 17.20 | 17.21 | 150,177 | -0.37(-2.11%) |
Nov 11, 2009 | 17.72 | 17.73 | 17.42 | 17.58 | 207,862 | +0.25(+1.44%) |
Nov 10, 2009 | 17.39 | 17.56 | 17.16 | 17.33 | 73,198 | -0.26(-1.48%) |
Nov 09, 2009 | 17.70 | 17.73 | 17.48 | 17.59 | 111,760 | +0.23(+1.32%) |
Nov 06, 2009 | 17.45 | 17.63 | 17.29 | 17.36 | 98,341 | -0.07(-0.40%) |
Nov 05, 2009 | 17.46 | 17.50 | 17.34 | 17.43 | 169,308 | -0.01(-0.06%) |
Nov 04, 2009 | 17.49 | 17.62 | 17.34 | 17.44 | 185,758 | +0.18(+1.04%) |
Nov 03, 2009 | 16.30 | 17.32 | 16.30 | 17.26 | 183,112 | +0.83(+5.05%) |
Nov 02, 2009 | 16.47 | 16.72 | 16.35 | 16.43 | 120,632 | +0.08(+0.49%) |
Oct 30, 2009 | 16.52 | 16.55 | 16.15 | 16.35 | 168,446 | -0.32(-1.92%) |
Oct 29, 2009 | 16.46 | 16.69 | 16.44 | 16.67 | 158,926 | +0.53(+3.28%) |
Oct 28, 2009 | 16.38 | 16.50 | 16.10 | 16.14 | 277,571 | -0.50(-3.00%) |
Oct 27, 2009 | 16.95 | 16.99 | 16.50 | 16.64 | 194,739 | -0.46(-2.69%) |
Oct 26, 2009 | 17.68 | 17.79 | 16.99 | 17.10 | 299,737 | -0.57(-3.23%) |
Oct 23, 2009 | 17.73 | 17.73 | 17.64 | 17.67 | 172,469 | +0.06(+0.34%) |
Oct 22, 2009 | 17.47 | 17.65 | 17.38 | 17.61 | 201,967 | -0.03(-0.17%) |
Oct 21, 2009 | 17.47 | 17.81 | 17.47 | 17.64 | 205,617 | +0.15(+0.86%) |
Oct 20, 2009 | 17.45 | 17.59 | 17.45 | 17.49 | 201,619 | -0.24(-1.35%) |
Oct 19, 2009 | 17.44 | 17.73 | 17.33 | 17.73 | 134,344 | +0.27(+1.55%) |
Oct 16, 2009 | 17.37 | 17.57 | 17.28 | 17.46 | 134,878 | +0.13(+0.75%) |
Oct 15, 2009 | 17.55 | 17.73 | 17.31 | 17.33 | 202,342 | -0.54(-3.02%) |
Oct 14, 2009 | 17.93 | 17.93 | 17.83 | 17.87 | 109,618 | +0.09(+0.51%) |
Oct 13, 2009 | 17.75 | 17.89 | 17.56 | 17.78 | 341,642 | +0.00(+0.00%) |
Oct 12, 2009 | 17.91 | 17.91 | 17.75 | 17.78 | 118,603 | +0.05(+0.28%) |
Oct 09, 2009 | 17.73 | 17.82 | 17.56 | 17.73 | 163,188 | -0.06(-0.34%) |
Oct 08, 2009 | 17.62 | 17.92 | 17.51 | 17.79 | 195,138 | +0.25(+1.43%) |
Oct 07, 2009 | 17.38 | 17.57 | 17.32 | 17.54 | 120,633 | +0.18(+1.04%) |
Oct 06, 2009 | 17.11 | 17.40 | 17.11 | 17.36 | 293,883 | +0.72(+4.32%) |
Oct 05, 2009 | 16.15 | 16.64 | 16.15 | 16.64 | 562,865 | +0.53(+3.30%) |
Oct 02, 2009 | 16.12 | 16.43 | 16.09 | 16.11 | 274,927 | -0.25(-1.53%) |
Oct 01, 2009 | 16.71 | 16.74 | 16.35 | 16.36 | 72,091 | -0.31(-1.86%) |
Sep 30, 2009 | 16.44 | 16.70 | 16.24 | 16.67 | 135,315 | +0.49(+3.03%) |
Sep 29, 2009 | 16.17 | 16.25 | 16.09 | 16.18 | 66,634 | -0.01(-0.06%) |
Sep 28, 2009 | 16.06 | 16.30 | 16.03 | 16.19 | 89,707 | +0.16(+1.00%) |
Sep 25, 2009 | 16.05 | 16.22 | 16.00 | 16.03 | 217,726 | -0.23(-1.41%) |
Sep 24, 2009 | 16.87 | 16.87 | 16.21 | 16.26 | 250,895 | -0.60(-3.56%) |
Sep 23, 2009 | 16.99 | 17.09 | 16.74 | 16.86 | 214,853 | -0.31(-1.81%) |
Sep 22, 2009 | 17.26 | 17.26 | 17.07 | 17.17 | 170,353 | +0.32(+1.90%) |
Sep 21, 2009 | 16.76 | 16.97 | 16.65 | 16.85 | 169,157 | -0.16(-0.94%) |
Sep 18, 2009 | 17.27 | 17.27 | 17.00 | 17.01 | 79,256 | -0.27(-1.56%) |
Sep 17, 2009 | 17.43 | 17.53 | 17.21 | 17.28 | 222,136 | -0.09(-0.52%) |
Sep 16, 2009 | 17.38 | 17.51 | 17.27 | 17.37 | 323,945 | +0.31(+1.82%) |
Sep 15, 2009 | 16.59 | 17.08 | 16.59 | 17.06 | 193,157 | +0.47(+2.83%) |
Sep 14, 2009 | 16.60 | 16.66 | 16.52 | 16.59 | 143,313 | -0.22(-1.31%) |
Sep 11, 2009 | 16.93 | 16.99 | 16.66 | 16.81 | 177,178 | +0.12(+0.72%) |
Sep 10, 2009 | 16.34 | 16.69 | 16.33 | 16.69 | 125,129 | +0.37(+2.27%) |
Sep 09, 2009 | 16.58 | 16.70 | 16.27 | 16.32 | 120,082 | -0.14(-0.85%) |
Sep 08, 2009 | 16.74 | 16.79 | 16.39 | 16.46 | 186,170 | +0.22(+1.35%) |
Sep 04, 2009 | 16.01 | 16.36 | 15.87 | 16.24 | 162,555 | +0.09(+0.56%) |
Sep 03, 2009 | 15.77 | 16.27 | 15.70 | 16.15 | 282,429 | +0.68(+4.40%) |
Sep 02, 2009 | 15.04 | 15.47 | 14.91 | 15.47 | 181,768 | +0.45(+3.00%) |