Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.93 | 17.13 | 16.93 | 17.08 | 378,074 | +0.22(+1.30%) |
Nov 27, 2009 | 16.69 | 17.03 | 16.69 | 16.86 | 281,989 | -0.53(-3.04%) |
Nov 25, 2009 | 17.42 | 17.44 | 17.28 | 17.39 | 349,096 | +0.13(+0.76%) |
Nov 24, 2009 | 17.40 | 17.40 | 17.18 | 17.26 | 248,989 | -0.14(-0.81%) |
Nov 23, 2009 | 17.44 | 17.56 | 17.38 | 17.40 | 341,167 | +0.16(+0.96%) |
Nov 20, 2009 | 17.15 | 17.25 | 17.03 | 17.23 | 179,910 | -0.10(-0.59%) |
Nov 19, 2009 | 17.38 | 17.47 | 17.24 | 17.33 | 393,645 | -0.34(-1.92%) |
Nov 18, 2009 | 17.79 | 17.79 | 17.60 | 17.67 | 334,854 | -0.13(-0.74%) |
Nov 17, 2009 | 17.77 | 17.85 | 17.60 | 17.80 | 285,959 | -0.11(-0.62%) |
Nov 16, 2009 | 17.78 | 18.10 | 17.75 | 17.92 | 331,632 | +0.17(+0.93%) |
Nov 13, 2009 | 17.59 | 17.79 | 17.53 | 17.75 | 323,165 | +0.33(+1.89%) |
Nov 12, 2009 | 17.69 | 17.71 | 17.42 | 17.42 | 264,193 | -0.30(-1.67%) |
Nov 11, 2009 | 17.78 | 17.90 | 17.72 | 17.72 | 375,633 | +0.18(+1.02%) |
Nov 10, 2009 | 17.53 | 17.59 | 17.38 | 17.54 | 624,268 | -0.27(-1.53%) |
Nov 09, 2009 | 17.47 | 17.81 | 17.38 | 17.81 | 377,382 | +0.63(+3.64%) |
Nov 06, 2009 | 17.13 | 17.24 | 16.96 | 17.18 | 218,792 | -0.01(-0.06%) |
Nov 05, 2009 | 17.13 | 17.26 | 16.99 | 17.19 | 574,178 | +0.12(+0.68%) |
Nov 04, 2009 | 17.10 | 17.27 | 16.98 | 17.08 | 240,584 | +0.17(+1.03%) |
Nov 03, 2009 | 16.73 | 16.92 | 16.68 | 16.90 | 289,729 | -0.05(-0.31%) |
Nov 02, 2009 | 16.94 | 17.17 | 16.76 | 16.96 | 333,295 | +0.21(+1.28%) |
Oct 30, 2009 | 17.11 | 17.28 | 16.74 | 16.74 | 442,137 | -0.38(-2.21%) |
Oct 29, 2009 | 16.79 | 17.22 | 16.79 | 17.12 | 407,695 | +0.55(+3.31%) |
Oct 28, 2009 | 17.00 | 17.07 | 16.56 | 16.57 | 820,386 | -0.71(-4.10%) |
Oct 27, 2009 | 17.48 | 17.49 | 17.22 | 17.28 | 572,855 | -0.24(-1.36%) |
Oct 26, 2009 | 17.87 | 18.00 | 17.49 | 17.52 | 397,166 | -0.28(-1.55%) |
Oct 23, 2009 | 17.90 | 17.90 | 17.73 | 17.79 | 272,533 | -0.46(-2.50%) |
Oct 22, 2009 | 17.99 | 18.25 | 17.81 | 18.25 | 287,403 | +0.22(+1.24%) |
Oct 21, 2009 | 18.15 | 18.30 | 18.01 | 18.03 | 351,780 | -0.12(-0.64%) |
Oct 20, 2009 | 18.02 | 18.15 | 18.02 | 18.14 | 419,817 | +0.02(+0.11%) |
Oct 19, 2009 | 17.96 | 18.25 | 17.96 | 18.12 | 264,111 | +0.37(+2.11%) |
Oct 16, 2009 | 17.80 | 17.89 | 17.66 | 17.75 | 290,559 | -0.28(-1.56%) |
Oct 15, 2009 | 17.95 | 18.07 | 17.80 | 18.03 | 673,277 | -0.09(-0.48%) |
Oct 14, 2009 | 17.83 | 18.12 | 17.79 | 18.12 | 260,506 | +0.60(+3.41%) |
Oct 13, 2009 | 17.75 | 17.75 | 17.44 | 17.52 | 187,558 | -0.12(-0.69%) |
Oct 12, 2009 | 17.71 | 17.76 | 17.57 | 17.64 | 307,982 | +0.07(+0.39%) |
Oct 09, 2009 | 17.62 | 17.64 | 17.45 | 17.58 | 469,722 | -0.04(-0.25%) |
Oct 08, 2009 | 17.66 | 17.78 | 17.53 | 17.62 | 367,260 | +0.16(+0.92%) |
Oct 07, 2009 | 17.37 | 17.56 | 17.32 | 17.46 | 400,633 | +0.25(+1.47%) |
Oct 06, 2009 | 17.27 | 17.37 | 17.15 | 17.21 | 475,946 | +0.27(+1.58%) |
Oct 05, 2009 | 16.79 | 16.96 | 16.63 | 16.94 | 738,975 | +0.02(+0.11%) |
Oct 02, 2009 | 16.62 | 16.92 | 16.44 | 16.92 | 533,611 | +0.11(+0.66%) |
Oct 01, 2009 | 17.20 | 17.20 | 16.79 | 16.81 | 329,910 | -0.34(-2.01%) |
Sep 30, 2009 | 17.36 | 17.41 | 17.07 | 17.15 | 623,232 | -0.05(-0.31%) |
Sep 29, 2009 | 17.31 | 17.31 | 17.12 | 17.21 | 218,993 | -0.11(-0.62%) |
Sep 28, 2009 | 17.13 | 17.35 | 17.07 | 17.31 | 234,611 | +0.25(+1.45%) |
Sep 25, 2009 | 17.02 | 17.10 | 16.94 | 17.07 | 423,062 | -0.01(-0.09%) |
Sep 24, 2009 | 17.49 | 17.49 | 16.94 | 17.08 | 350,691 | -0.32(-1.81%) |
Sep 23, 2009 | 17.74 | 17.74 | 17.35 | 17.40 | 1,883,461 | -0.31(-1.75%) |
Sep 22, 2009 | 17.68 | 17.71 | 17.53 | 17.71 | 559,889 | +0.28(+1.59%) |
Sep 21, 2009 | 17.40 | 17.46 | 17.25 | 17.43 | 314,170 | -0.26(-1.48%) |
Sep 18, 2009 | 17.72 | 17.79 | 17.52 | 17.69 | 517,089 | -0.08(-0.46%) |
Sep 17, 2009 | 17.92 | 17.94 | 17.69 | 17.78 | 368,367 | +0.00(+0.00%) |
Sep 16, 2009 | 17.80 | 17.99 | 17.74 | 17.78 | 614,153 | +0.13(+0.74%) |
Sep 15, 2009 | 17.54 | 17.72 | 17.41 | 17.64 | 280,122 | +0.07(+0.41%) |
Sep 14, 2009 | 17.30 | 17.57 | 17.18 | 17.57 | 283,060 | +0.08(+0.47%) |
Sep 11, 2009 | 17.53 | 17.57 | 17.40 | 17.49 | 256,581 | -0.08(-0.44%) |
Sep 10, 2009 | 17.32 | 17.57 | 17.22 | 17.57 | 411,591 | +0.22(+1.26%) |
Sep 09, 2009 | 17.26 | 17.40 | 17.15 | 17.35 | 321,408 | +0.32(+1.88%) |
Sep 08, 2009 | 16.90 | 17.14 | 16.90 | 17.03 | 358,837 | +0.29(+1.71%) |
Sep 04, 2009 | 16.50 | 16.75 | 16.38 | 16.74 | 194,191 | +0.33(+2.01%) |
Sep 03, 2009 | 16.26 | 16.41 | 16.23 | 16.41 | 207,448 | +0.25(+1.56%) |
Sep 02, 2009 | 16.06 | 16.23 | 16.05 | 16.16 | 217,100 | +0.10(+0.60%) |