Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.58 | 16.58 | 16.38 | 16.45 | 53,546 | -0.06(-0.38%) |
Nov 27, 2009 | 16.39 | 16.56 | 16.23 | 16.51 | 17,667 | -0.18(-1.07%) |
Nov 25, 2009 | 16.66 | 16.73 | 16.66 | 16.69 | 70,023 | +0.02(+0.11%) |
Nov 24, 2009 | 16.64 | 16.68 | 16.55 | 16.67 | 160,850 | +0.01(+0.09%) |
Nov 23, 2009 | 16.64 | 16.72 | 16.63 | 16.65 | 170,521 | +0.16(+0.99%) |
Nov 20, 2009 | 16.42 | 16.52 | 16.30 | 16.49 | 76,738 | -0.03(-0.16%) |
Nov 19, 2009 | 16.55 | 16.55 | 16.40 | 16.52 | 88,278 | -0.13(-0.80%) |
Nov 18, 2009 | 16.61 | 16.66 | 16.54 | 16.65 | 81,809 | +0.01(+0.05%) |
Nov 17, 2009 | 16.58 | 16.65 | 16.57 | 16.64 | 131,848 | +0.01(+0.08%) |
Nov 16, 2009 | 16.46 | 16.67 | 16.46 | 16.63 | 150,688 | +0.20(+1.24%) |
Nov 13, 2009 | 16.33 | 16.46 | 16.29 | 16.42 | 90,524 | +0.12(+0.77%) |
Nov 12, 2009 | 16.42 | 16.47 | 16.28 | 16.30 | 73,600 | -0.16(-0.98%) |
Nov 11, 2009 | 16.46 | 16.50 | 16.39 | 16.46 | 83,288 | +0.09(+0.56%) |
Nov 10, 2009 | 16.31 | 16.41 | 16.31 | 16.37 | 134,282 | +0.04(+0.22%) |
Nov 09, 2009 | 16.06 | 16.33 | 16.04 | 16.33 | 213,401 | +0.28(+1.72%) |
Nov 06, 2009 | 15.96 | 16.06 | 15.96 | 16.06 | 76,573 | +0.05(+0.32%) |
Nov 05, 2009 | 15.80 | 16.01 | 15.80 | 16.01 | 36,171 | +0.32(+2.01%) |
Nov 04, 2009 | 15.73 | 15.85 | 15.68 | 15.69 | 103,861 | -0.01(-0.04%) |
Nov 03, 2009 | 15.65 | 15.70 | 15.61 | 15.70 | 68,214 | -0.05(-0.32%) |
Nov 02, 2009 | 15.67 | 15.80 | 15.62 | 15.75 | 292,550 | +0.16(+1.01%) |
Oct 30, 2009 | 15.85 | 15.91 | 15.56 | 15.59 | 284,097 | -0.28(-1.79%) |
Oct 29, 2009 | 15.74 | 15.92 | 15.73 | 15.87 | 176,490 | +0.26(+1.69%) |
Oct 28, 2009 | 15.72 | 15.80 | 15.61 | 15.61 | 107,274 | -0.18(-1.15%) |
Oct 27, 2009 | 15.81 | 15.85 | 15.68 | 15.79 | 83,907 | -0.03(-0.16%) |
Oct 26, 2009 | 16.00 | 16.10 | 15.80 | 15.82 | 38,952 | -0.17(-1.05%) |
Oct 23, 2009 | 15.98 | 15.99 | 15.94 | 15.98 | 85,709 | -0.17(-1.07%) |
Oct 22, 2009 | 16.06 | 16.23 | 15.96 | 16.16 | 95,188 | +0.06(+0.35%) |
Oct 21, 2009 | 16.12 | 16.28 | 16.09 | 16.10 | 120,159 | -0.05(-0.29%) |
Oct 20, 2009 | 16.12 | 16.16 | 16.12 | 16.15 | 50,829 | -0.05(-0.29%) |
Oct 19, 2009 | 16.13 | 16.28 | 16.10 | 16.20 | 65,873 | +0.08(+0.52%) |
Oct 16, 2009 | 16.07 | 16.15 | 16.06 | 16.11 | 75,692 | -0.01(-0.07%) |
Oct 15, 2009 | 16.04 | 16.12 | 16.01 | 16.12 | 38,528 | +0.07(+0.42%) |
Oct 14, 2009 | 16.08 | 16.09 | 16.01 | 16.06 | 41,353 | +0.12(+0.73%) |
Oct 13, 2009 | 15.95 | 15.98 | 15.88 | 15.94 | 70,248 | -0.06(-0.37%) |
Oct 12, 2009 | 16.04 | 16.08 | 15.95 | 16.00 | 59,555 | +0.08(+0.49%) |
Oct 09, 2009 | 15.91 | 15.92 | 15.84 | 15.92 | 63,156 | +0.03(+0.19%) |
Oct 08, 2009 | 15.84 | 15.91 | 15.79 | 15.89 | 161,106 | +0.16(+1.01%) |
Oct 07, 2009 | 15.75 | 15.75 | 15.70 | 15.73 | 30,764 | +0.03(+0.21%) |
Oct 06, 2009 | 15.66 | 15.79 | 15.66 | 15.70 | 158,184 | +0.13(+0.84%) |
Oct 05, 2009 | 15.48 | 15.58 | 15.39 | 15.57 | 90,830 | +0.10(+0.63%) |
Oct 02, 2009 | 15.34 | 15.51 | 15.34 | 15.47 | 131,797 | +0.02(+0.16%) |
Oct 01, 2009 | 15.65 | 15.65 | 15.43 | 15.45 | 433,037 | -0.26(-1.68%) |
Sep 30, 2009 | 15.70 | 15.76 | 15.58 | 15.71 | 74,431 | +0.03(+0.21%) |
Sep 29, 2009 | 15.68 | 15.72 | 15.64 | 15.68 | 73,617 | +0.04(+0.27%) |
Sep 28, 2009 | 15.53 | 15.71 | 15.53 | 15.64 | 24,967 | +0.13(+0.82%) |
Sep 25, 2009 | 15.52 | 15.60 | 15.50 | 15.51 | 164,932 | -0.04(-0.29%) |
Sep 24, 2009 | 15.65 | 15.72 | 15.50 | 15.55 | 122,513 | -0.09(-0.59%) |
Sep 23, 2009 | 15.68 | 15.82 | 15.65 | 15.65 | 79,169 | +0.01(+0.04%) |
Sep 22, 2009 | 15.69 | 15.69 | 15.60 | 15.64 | 77,498 | -0.04(-0.25%) |
Sep 21, 2009 | 15.64 | 15.69 | 15.60 | 15.68 | 55,318 | -0.09(-0.55%) |
Sep 18, 2009 | 15.70 | 15.80 | 15.69 | 15.76 | 89,736 | +0.18(+1.18%) |
Sep 17, 2009 | 15.54 | 15.68 | 15.54 | 15.58 | 226,136 | +0.11(+0.71%) |
Sep 16, 2009 | 15.52 | 15.59 | 15.41 | 15.47 | 244,867 | +0.01(+0.08%) |
Sep 15, 2009 | 15.46 | 15.49 | 15.39 | 15.46 | 139,450 | -0.02(-0.15%) |
Sep 14, 2009 | 15.41 | 15.49 | 15.36 | 15.48 | 72,740 | +0.01(+0.10%) |
Sep 11, 2009 | 15.44 | 15.49 | 15.42 | 15.47 | 53,166 | +0.06(+0.39%) |
Sep 10, 2009 | 15.30 | 15.41 | 15.30 | 15.41 | 217,246 | +0.09(+0.56%) |
Sep 09, 2009 | 15.26 | 15.36 | 15.23 | 15.32 | 47,190 | +0.04(+0.25%) |
Sep 08, 2009 | 15.18 | 15.29 | 15.16 | 15.28 | 88,103 | +0.20(+1.32%) |
Sep 04, 2009 | 14.93 | 15.10 | 14.92 | 15.08 | 74,417 | +0.12(+0.81%) |
Sep 03, 2009 | 14.92 | 14.96 | 14.83 | 14.96 | 59,458 | +0.07(+0.50%) |
Sep 02, 2009 | 14.85 | 14.95 | 14.85 | 14.89 | 83,249 | -0.00(-0.02%) |