Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.75 | 16.13 | 15.33 | 16.12 | 73,654 | +0.42(+2.70%) |
Nov 27, 2009 | 16.14 | 16.23 | 15.70 | 15.70 | 22,498 | -0.73(-4.46%) |
Nov 25, 2009 | 16.42 | 16.49 | 16.10 | 16.43 | 20,944 | +0.03(+0.16%) |
Nov 24, 2009 | 16.34 | 16.44 | 15.81 | 16.40 | 25,631 | +0.02(+0.11%) |
Nov 23, 2009 | 16.03 | 16.42 | 15.95 | 16.38 | 40,230 | +0.38(+2.37%) |
Nov 20, 2009 | 15.75 | 16.06 | 15.72 | 16.00 | 31,381 | +0.20(+1.29%) |
Nov 19, 2009 | 16.05 | 16.14 | 15.64 | 15.80 | 58,405 | -0.32(-1.97%) |
Nov 18, 2009 | 16.28 | 16.44 | 16.04 | 16.12 | 20,038 | -0.24(-1.46%) |
Nov 17, 2009 | 16.06 | 16.46 | 15.97 | 16.36 | 54,134 | +0.28(+1.76%) |
Nov 16, 2009 | 16.09 | 16.24 | 15.74 | 16.08 | 43,858 | +0.15(+0.94%) |
Nov 13, 2009 | 16.16 | 16.29 | 15.78 | 15.93 | 32,072 | +0.05(+0.33%) |
Nov 12, 2009 | 16.41 | 16.61 | 15.82 | 15.87 | 40,820 | -0.52(-3.18%) |
Nov 11, 2009 | 16.65 | 16.78 | 16.00 | 16.39 | 59,933 | -0.14(-0.85%) |
Nov 10, 2009 | 17.61 | 17.72 | 16.33 | 16.53 | 64,277 | -1.11(-6.31%) |
Nov 09, 2009 | 17.31 | 17.90 | 17.30 | 17.65 | 41,783 | +0.43(+2.51%) |
Nov 06, 2009 | 16.82 | 17.27 | 16.66 | 17.21 | 53,263 | +0.21(+1.25%) |
Nov 05, 2009 | 16.88 | 17.06 | 16.52 | 17.00 | 44,385 | +0.28(+1.69%) |
Nov 04, 2009 | 16.98 | 17.05 | 16.65 | 16.72 | 36,168 | +0.05(+0.32%) |
Nov 03, 2009 | 16.64 | 16.89 | 16.34 | 16.67 | 37,957 | +0.11(+0.69%) |
Nov 02, 2009 | 15.65 | 16.65 | 15.28 | 16.55 | 177,244 | +1.07(+6.88%) |
Oct 30, 2009 | 16.46 | 16.68 | 15.36 | 15.49 | 95,904 | -1.10(-6.64%) |
Oct 29, 2009 | 16.58 | 17.03 | 16.25 | 16.59 | 47,779 | +0.11(+0.70%) |
Oct 28, 2009 | 17.22 | 17.23 | 16.43 | 16.47 | 43,818 | -0.72(-4.20%) |
Oct 27, 2009 | 17.67 | 17.87 | 17.03 | 17.20 | 38,084 | -0.37(-2.11%) |
Oct 26, 2009 | 18.07 | 18.18 | 17.45 | 17.57 | 44,496 | -0.43(-2.40%) |
Oct 23, 2009 | 17.80 | 18.12 | 17.53 | 18.00 | 50,781 | +0.26(+1.49%) |
Oct 22, 2009 | 17.32 | 18.52 | 16.44 | 17.73 | 245,055 | +2.80(+18.76%) |
Oct 21, 2009 | 15.80 | 15.94 | 14.92 | 14.93 | 83,629 | -0.86(-5.47%) |
Oct 20, 2009 | 16.02 | 16.13 | 15.75 | 15.80 | 44,480 | -0.49(-3.03%) |
Oct 19, 2009 | 16.53 | 16.57 | 16.18 | 16.29 | 32,440 | -0.13(-0.80%) |
Oct 16, 2009 | 17.54 | 17.54 | 16.37 | 16.42 | 55,528 | -1.17(-6.66%) |
Oct 15, 2009 | 17.64 | 17.92 | 17.19 | 17.59 | 51,386 | -0.11(-0.65%) |
Oct 14, 2009 | 17.62 | 17.89 | 17.35 | 17.71 | 43,382 | +0.24(+1.36%) |
Oct 13, 2009 | 17.40 | 17.52 | 16.90 | 17.47 | 42,063 | +0.00(+0.00%) |
Oct 12, 2009 | 17.44 | 17.77 | 17.09 | 17.47 | 37,341 | -0.28(-1.59%) |
Oct 09, 2009 | 17.31 | 17.93 | 17.31 | 17.75 | 67,553 | +0.50(+2.91%) |
Oct 08, 2009 | 17.51 | 17.69 | 17.24 | 17.25 | 39,297 | -0.10(-0.56%) |
Oct 07, 2009 | 17.48 | 17.59 | 17.16 | 17.35 | 33,416 | -0.22(-1.25%) |
Oct 06, 2009 | 17.50 | 18.02 | 17.21 | 17.57 | 42,206 | +0.33(+1.89%) |
Oct 05, 2009 | 16.93 | 17.35 | 16.74 | 17.24 | 36,497 | +0.43(+2.57%) |
Oct 02, 2009 | 17.27 | 17.27 | 16.74 | 16.81 | 26,529 | -0.59(-3.39%) |
Oct 01, 2009 | 17.43 | 17.81 | 17.26 | 17.40 | 84,331 | -0.07(-0.40%) |
Sep 30, 2009 | 17.56 | 17.66 | 17.25 | 17.47 | 78,541 | -0.13(-0.75%) |
Sep 29, 2009 | 17.55 | 17.92 | 17.35 | 17.60 | 75,654 | +0.02(+0.10%) |
Sep 28, 2009 | 17.18 | 17.79 | 17.09 | 17.58 | 43,676 | +0.54(+3.15%) |
Sep 25, 2009 | 16.94 | 17.53 | 16.63 | 17.05 | 66,291 | -0.08(-0.46%) |
Sep 24, 2009 | 17.50 | 17.66 | 16.79 | 17.13 | 62,670 | -0.39(-2.21%) |
Sep 23, 2009 | 17.57 | 17.88 | 17.41 | 17.51 | 67,971 | -0.07(-0.40%) |
Sep 22, 2009 | 17.55 | 17.72 | 17.08 | 17.58 | 56,035 | +0.06(+0.35%) |
Sep 21, 2009 | 17.50 | 17.80 | 17.29 | 17.52 | 62,139 | -0.19(-1.04%) |
Sep 18, 2009 | 17.96 | 17.96 | 17.08 | 17.71 | 98,022 | -0.20(-1.13%) |
Sep 17, 2009 | 17.41 | 18.44 | 17.34 | 17.91 | 143,007 | +0.53(+3.04%) |
Sep 16, 2009 | 17.32 | 17.44 | 17.00 | 17.38 | 49,196 | +0.06(+0.36%) |
Sep 15, 2009 | 17.14 | 17.45 | 16.96 | 17.32 | 53,124 | +0.03(+0.15%) |
Sep 14, 2009 | 16.70 | 17.34 | 16.49 | 17.29 | 58,568 | +0.43(+2.56%) |
Sep 11, 2009 | 16.88 | 17.06 | 16.61 | 16.86 | 34,843 | +0.25(+1.48%) |
Sep 10, 2009 | 16.12 | 16.77 | 15.66 | 16.61 | 52,895 | +0.43(+2.67%) |
Sep 09, 2009 | 16.03 | 16.46 | 15.78 | 16.18 | 47,632 | +0.12(+0.77%) |
Sep 08, 2009 | 16.14 | 16.23 | 15.60 | 16.06 | 35,896 | +0.14(+0.89%) |
Sep 04, 2009 | 15.35 | 15.94 | 15.11 | 15.92 | 59,848 | +0.47(+3.02%) |
Sep 03, 2009 | 15.36 | 15.57 | 14.97 | 15.45 | 26,265 | +0.08(+0.52%) |
Sep 02, 2009 | 14.67 | 15.57 | 14.58 | 15.37 | 74,440 | +0.63(+4.30%) |