Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.70 | 17.80 | 17.65 | 17.65 | 12,291 | +0.24(+1.38%) |
Nov 27, 2009 | 17.40 | 17.60 | 17.31 | 17.41 | 6,685 | -0.94(-5.12%) |
Nov 25, 2009 | 18.37 | 18.44 | 18.15 | 18.35 | 13,024 | +0.35(+1.94%) |
Nov 24, 2009 | 18.15 | 18.18 | 17.85 | 18.00 | 11,482 | -0.45(-2.44%) |
Nov 23, 2009 | 18.50 | 18.50 | 18.25 | 18.45 | 8,719 | +0.34(+1.88%) |
Nov 20, 2009 | 18.15 | 18.34 | 18.11 | 18.11 | 19,823 | +0.06(+0.33%) |
Nov 19, 2009 | 18.05 | 18.10 | 17.90 | 18.05 | 14,358 | -0.21(-1.15%) |
Nov 18, 2009 | 18.35 | 18.35 | 18.15 | 18.26 | 10,294 | -0.20(-1.08%) |
Nov 17, 2009 | 18.49 | 18.49 | 18.21 | 18.46 | 4,364 | -0.09(-0.49%) |
Nov 16, 2009 | 18.65 | 18.66 | 18.50 | 18.55 | 9,072 | +0.54(+3.00%) |
Nov 13, 2009 | 17.95 | 18.05 | 17.81 | 18.01 | 22,230 | +0.16(+0.90%) |
Nov 12, 2009 | 17.97 | 18.18 | 17.77 | 17.85 | 4,835 | -0.35(-1.92%) |
Nov 11, 2009 | 18.42 | 18.43 | 18.15 | 18.20 | 11,911 | -0.20(-1.09%) |
Nov 10, 2009 | 18.45 | 18.45 | 18.16 | 18.40 | 10,257 | -0.02(-0.11%) |
Nov 09, 2009 | 18.20 | 18.42 | 18.20 | 18.42 | 11,099 | +0.48(+2.68%) |
Nov 06, 2009 | 17.91 | 18.11 | 17.91 | 17.94 | 10,537 | -0.06(-0.33%) |
Nov 05, 2009 | 17.92 | 18.05 | 17.92 | 18.00 | 7,384 | +0.19(+1.07%) |
Nov 04, 2009 | 17.99 | 18.00 | 17.79 | 17.81 | 11,007 | +0.19(+1.08%) |
Nov 03, 2009 | 17.69 | 17.69 | 17.41 | 17.62 | 39,292 | -0.09(-0.51%) |
Nov 02, 2009 | 18.09 | 18.18 | 17.66 | 17.71 | 13,780 | +0.15(+0.85%) |
Oct 30, 2009 | 18.08 | 18.08 | 17.56 | 17.56 | 7,180 | -0.50(-2.77%) |
Oct 29, 2009 | 17.61 | 18.29 | 17.61 | 18.06 | 19,950 | +0.13(+0.73%) |
Oct 28, 2009 | 18.15 | 18.16 | 17.76 | 17.93 | 14,681 | -0.53(-2.87%) |
Oct 27, 2009 | 18.45 | 18.64 | 18.45 | 18.46 | 4,235 | -0.01(-0.05%) |
Oct 26, 2009 | 18.66 | 18.75 | 18.34 | 18.47 | 13,456 | -0.13(-0.70%) |
Oct 23, 2009 | 18.51 | 18.60 | 18.41 | 18.60 | 9,528 | -0.35(-1.85%) |
Oct 22, 2009 | 18.84 | 18.95 | 18.55 | 18.95 | 4,629 | +0.40(+2.16%) |
Oct 21, 2009 | 18.76 | 18.87 | 18.55 | 18.55 | 15,806 | +0.11(+0.60%) |
Oct 20, 2009 | 18.49 | 18.49 | 18.16 | 18.44 | 5,604 | -0.01(-0.05%) |
Oct 19, 2009 | 18.44 | 18.50 | 18.30 | 18.45 | 16,288 | +0.47(+2.61%) |
Oct 16, 2009 | 18.00 | 18.00 | 17.90 | 17.98 | 6,114 | -0.02(-0.11%) |
Oct 15, 2009 | 18.07 | 18.24 | 18.00 | 18.00 | 6,820 | -0.20(-1.10%) |
Oct 14, 2009 | 18.00 | 18.20 | 18.00 | 18.20 | 7,611 | +0.55(+3.12%) |
Oct 13, 2009 | 17.75 | 17.84 | 17.65 | 17.65 | 2,999 | -0.33(-1.84%) |
Oct 12, 2009 | 17.85 | 17.99 | 17.85 | 17.98 | 4,944 | +0.12(+0.67%) |
Oct 09, 2009 | 17.85 | 18.05 | 17.85 | 17.86 | 5,362 | -0.29(-1.60%) |
Oct 08, 2009 | 18.30 | 18.40 | 18.15 | 18.15 | 11,296 | -0.05(-0.27%) |
Oct 07, 2009 | 18.20 | 18.20 | 18.00 | 18.20 | 2,880 | +0.45(+2.54%) |
Oct 06, 2009 | 17.80 | 17.89 | 17.64 | 17.75 | 28,573 | +0.20(+1.14%) |
Oct 05, 2009 | 17.35 | 17.55 | 17.35 | 17.55 | 8,152 | +0.25(+1.45%) |
Oct 02, 2009 | 16.90 | 17.44 | 16.90 | 17.30 | 14,619 | -0.40(-2.26%) |
Oct 01, 2009 | 18.03 | 18.04 | 17.70 | 17.70 | 17,335 | -0.25(-1.39%) |
Sep 30, 2009 | 18.11 | 18.30 | 17.90 | 17.95 | 1,688 | -0.30(-1.64%) |
Sep 29, 2009 | 18.34 | 18.40 | 18.10 | 18.25 | 7,288 | +0.12(+0.66%) |
Sep 28, 2009 | 18.00 | 18.20 | 18.00 | 18.13 | 8,778 | -0.32(-1.73%) |
Sep 25, 2009 | 18.35 | 18.60 | 18.35 | 18.45 | 9,862 | -0.09(-0.49%) |
Sep 24, 2009 | 18.75 | 18.75 | 18.40 | 18.54 | 4,543 | -0.46(-2.42%) |
Sep 23, 2009 | 19.17 | 19.20 | 19.00 | 19.00 | 3,744 | -0.20(-1.04%) |
Sep 22, 2009 | 19.15 | 19.35 | 19.10 | 19.20 | 24,142 | +0.20(+1.05%) |
Sep 21, 2009 | 18.95 | 19.00 | 18.91 | 19.00 | 34,412 | -0.15(-0.78%) |
Sep 18, 2009 | 19.15 | 19.15 | 18.95 | 19.15 | 6,376 | +0.00(+0.00%) |
Sep 17, 2009 | 19.36 | 19.36 | 19.10 | 19.15 | 4,641 | +0.16(+0.84%) |
Sep 16, 2009 | 19.04 | 19.25 | 18.82 | 18.99 | 5,132 | +0.55(+2.98%) |
Sep 15, 2009 | 18.51 | 18.55 | 18.37 | 18.44 | 12,117 | -0.11(-0.59%) |
Sep 14, 2009 | 18.55 | 18.55 | 18.51 | 18.55 | 3,891 | -0.02(-0.11%) |
Sep 11, 2009 | 18.76 | 18.95 | 18.56 | 18.57 | 29,660 | -0.08(-0.43%) |
Sep 10, 2009 | 18.80 | 18.80 | 18.53 | 18.65 | 2,030 | -0.13(-0.69%) |
Sep 09, 2009 | 18.80 | 18.80 | 18.75 | 18.78 | 1,871 | -0.27(-1.42%) |
Sep 08, 2009 | 18.93 | 19.05 | 18.80 | 19.05 | 14,927 | +0.49(+2.64%) |
Sep 04, 2009 | 18.15 | 18.56 | 18.15 | 18.56 | 29,918 | +1.01(+5.75%) |
Sep 03, 2009 | 17.56 | 17.75 | 17.54 | 17.55 | 16,569 | +0.33(+1.92%) |
Sep 02, 2009 | 17.20 | 17.44 | 17.20 | 17.22 | 7,020 | -0.07(-0.40%) |