Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.53 | 17.53 | 17.47 | 17.47 | 2,967 | -0.09(-0.49%) |
Nov 27, 2009 | 18.01 | 18.01 | 17.55 | 17.55 | 691 | -0.55(-3.03%) |
Nov 24, 2009 | 17.63 | 18.10 | 18.10 | 18.10 | 3,923 | +0.20(+1.11%) |
Nov 23, 2009 | 18.76 | 18.76 | 17.90 | 17.90 | 577 | -0.02(-0.12%) |
Nov 20, 2009 | 17.92 | 17.92 | 17.92 | 17.92 | 173 | -0.18(-0.98%) |
Nov 19, 2009 | 18.54 | 18.66 | 18.10 | 18.10 | 1,412 | -0.66(-3.51%) |
Nov 17, 2009 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.31(+1.69%) |
Nov 16, 2009 | 18.89 | 18.89 | 18.45 | 18.45 | 230 | -0.53(-2.79%) |
Nov 13, 2009 | 18.98 | 18.98 | 18.98 | 18.98 | 115 | +0.35(+1.86%) |
Nov 10, 2009 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | -0.12(-0.65%) |
Nov 09, 2009 | 18.33 | 18.93 | 18.33 | 18.75 | 1,038 | +0.46(+2.51%) |
Nov 05, 2009 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.42(+2.33%) |
Nov 04, 2009 | 17.70 | 17.88 | 17.70 | 17.88 | 461 | +0.26(+1.48%) |
Nov 03, 2009 | 17.34 | 17.62 | 17.34 | 17.62 | 346 | +0.33(+1.90%) |
Nov 02, 2009 | 17.29 | 17.29 | 17.29 | 17.29 | 346 | +0.42(+2.47%) |
Oct 30, 2009 | 16.91 | 16.91 | 16.87 | 16.87 | 923 | -0.46(-2.65%) |
Oct 29, 2009 | 12.43 | 17.33 | 12.43 | 17.33 | 1,961 | +0.43(+2.56%) |
Oct 28, 2009 | 17.30 | 17.46 | 16.90 | 16.90 | 3,115 | -0.84(-4.74%) |
Oct 27, 2009 | 17.85 | 17.85 | 17.74 | 17.74 | 577 | -0.22(-1.21%) |
Oct 26, 2009 | 17.82 | 17.95 | 17.82 | 17.95 | 807 | +0.13(+0.73%) |
Oct 23, 2009 | 17.82 | 17.82 | 17.82 | 17.82 | 807 | -0.26(-1.44%) |
Oct 22, 2009 | 18.11 | 18.11 | 17.63 | 18.08 | 692 | -0.58(-3.11%) |
Oct 20, 2009 | 19.54 | 18.67 | 18.67 | 18.67 | 2,538 | -0.21(-1.10%) |
Oct 19, 2009 | 18.42 | 18.87 | 18.36 | 18.87 | 923 | +0.58(+3.17%) |
Oct 12, 2009 | 18.33 | 18.29 | 18.29 | 18.29 | 3,115 | -0.24(-1.31%) |
Oct 09, 2009 | 18.54 | 18.54 | 18.54 | 18.54 | 115 | +0.34(+1.86%) |
Oct 08, 2009 | 18.09 | 18.43 | 18.09 | 18.20 | 807 | +0.24(+1.35%) |
Oct 07, 2009 | 17.76 | 17.95 | 17.76 | 17.95 | 230 | -0.14(-0.77%) |
Oct 06, 2009 | 18.08 | 18.09 | 18.08 | 18.09 | 461 | +0.08(+0.43%) |
Oct 05, 2009 | 18.02 | 18.02 | 18.02 | 18.02 | 115 | +0.10(+0.53%) |
Oct 01, 2009 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | -0.29(-1.62%) |
Sep 29, 2009 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | +0.33(+1.87%) |
Sep 28, 2009 | 18.11 | 18.11 | 17.88 | 17.88 | 346 | +0.13(+0.71%) |
Sep 24, 2009 | 17.39 | 17.76 | 17.76 | 17.76 | 461 | -0.36(-2.01%) |
Sep 23, 2009 | 18.48 | 18.48 | 18.12 | 18.12 | 692 | -0.73(-3.86%) |
Sep 22, 2009 | 19.06 | 19.06 | 18.85 | 18.85 | 923 | -0.52(-2.68%) |
Sep 21, 2009 | 18.71 | 19.40 | 18.71 | 19.37 | 577 | +1.01(+5.47%) |
Sep 18, 2009 | 18.36 | 18.36 | 18.36 | 18.36 | 115 | +0.29(+1.63%) |
Sep 17, 2009 | 18.07 | 18.07 | 18.07 | 18.07 | 115 | +0.48(+2.71%) |
Sep 10, 2009 | 17.77 | 17.59 | 17.59 | 17.59 | 807 | -0.48(-2.64%) |
Sep 04, 2009 | 17.87 | 18.07 | 18.07 | 18.07 | 807 | +0.49(+2.76%) |
Sep 03, 2009 | 17.82 | 17.82 | 17.50 | 17.58 | 6,231 | -0.12(-0.69%) |
Sep 02, 2009 | 17.55 | 17.70 | 17.55 | 17.70 | 923 | -0.20(-1.11%) |