Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.11 | 17.46 | 16.94 | 17.41 | 208,635 | +0.33(+1.94%) |
Nov 27, 2009 | 16.98 | 17.25 | 16.92 | 17.07 | 41,680 | -0.25(-1.45%) |
Nov 25, 2009 | 17.16 | 17.40 | 17.16 | 17.33 | 68,555 | +0.19(+1.10%) |
Nov 24, 2009 | 17.40 | 17.44 | 17.10 | 17.14 | 211,347 | -0.35(-2.02%) |
Nov 23, 2009 | 17.50 | 17.69 | 17.41 | 17.49 | 117,084 | +0.13(+0.77%) |
Nov 20, 2009 | 17.63 | 17.63 | 17.33 | 17.36 | 110,683 | -0.28(-1.56%) |
Nov 19, 2009 | 18.09 | 18.10 | 17.49 | 17.63 | 170,716 | -0.46(-2.57%) |
Nov 18, 2009 | 18.08 | 18.10 | 17.85 | 18.10 | 160,174 | +0.11(+0.61%) |
Nov 17, 2009 | 17.75 | 18.03 | 17.50 | 17.99 | 132,906 | +0.12(+0.66%) |
Nov 16, 2009 | 17.35 | 17.96 | 17.33 | 17.87 | 198,016 | +0.38(+2.16%) |
Nov 13, 2009 | 17.15 | 17.50 | 16.96 | 17.49 | 231,146 | +0.36(+2.11%) |
Nov 12, 2009 | 17.06 | 17.29 | 16.91 | 17.13 | 187,439 | +0.11(+0.65%) |
Nov 11, 2009 | 17.19 | 17.19 | 16.85 | 17.02 | 354,814 | -0.08(-0.46%) |
Nov 10, 2009 | 17.15 | 17.27 | 16.98 | 17.10 | 265,091 | -0.13(-0.78%) |
Nov 09, 2009 | 17.54 | 17.72 | 16.92 | 17.23 | 523,399 | -0.07(-0.41%) |
Nov 06, 2009 | 17.19 | 17.42 | 16.95 | 17.30 | 253,871 | +0.09(+0.55%) |
Nov 05, 2009 | 17.19 | 17.46 | 16.90 | 17.21 | 449,237 | +1.29(+8.11%) |
Nov 04, 2009 | 15.45 | 16.24 | 15.45 | 15.92 | 360,578 | +0.45(+2.90%) |
Nov 03, 2009 | 15.26 | 15.58 | 14.83 | 15.47 | 520,151 | -0.25(-1.60%) |
Nov 02, 2009 | 15.71 | 15.93 | 15.47 | 15.72 | 528,188 | +0.13(+0.81%) |
Oct 30, 2009 | 16.24 | 16.24 | 15.55 | 15.60 | 843,169 | -0.54(-3.32%) |
Oct 29, 2009 | 16.59 | 17.17 | 16.02 | 16.13 | 587,200 | -0.31(-1.91%) |
Oct 28, 2009 | 18.11 | 18.11 | 16.31 | 16.45 | 755,197 | -1.81(-9.91%) |
Oct 27, 2009 | 18.69 | 18.85 | 18.16 | 18.26 | 185,078 | -0.38(-2.03%) |
Oct 26, 2009 | 19.17 | 19.25 | 18.46 | 18.63 | 230,465 | -0.36(-1.91%) |
Oct 23, 2009 | 19.10 | 19.44 | 18.91 | 19.00 | 175,799 | -0.28(-1.43%) |
Oct 22, 2009 | 19.28 | 19.34 | 18.72 | 19.27 | 233,598 | +0.16(+0.82%) |
Oct 21, 2009 | 19.24 | 19.39 | 19.03 | 19.11 | 202,270 | -0.06(-0.29%) |
Oct 20, 2009 | 18.81 | 19.32 | 18.67 | 19.17 | 265,214 | +0.33(+1.75%) |
Oct 19, 2009 | 18.69 | 19.01 | 18.53 | 18.84 | 173,145 | +0.35(+1.87%) |
Oct 16, 2009 | 18.97 | 19.03 | 18.25 | 18.49 | 274,744 | -0.39(-2.08%) |
Oct 15, 2009 | 18.60 | 18.96 | 18.18 | 18.88 | 278,565 | +0.25(+1.35%) |
Oct 14, 2009 | 17.87 | 18.79 | 17.39 | 18.63 | 402,045 | +0.82(+4.59%) |
Oct 13, 2009 | 18.41 | 18.41 | 17.51 | 17.81 | 281,347 | -0.66(-3.58%) |
Oct 12, 2009 | 18.46 | 18.72 | 18.25 | 18.48 | 188,223 | -0.03(-0.17%) |
Oct 09, 2009 | 17.96 | 18.55 | 17.96 | 18.51 | 210,577 | +0.43(+2.39%) |
Oct 08, 2009 | 18.01 | 18.29 | 17.91 | 18.07 | 107,877 | +0.07(+0.39%) |
Oct 07, 2009 | 18.10 | 18.17 | 17.78 | 18.00 | 119,069 | -0.05(-0.26%) |
Oct 06, 2009 | 17.90 | 18.25 | 17.90 | 18.05 | 127,298 | +0.38(+2.14%) |
Oct 05, 2009 | 17.67 | 17.74 | 17.48 | 17.67 | 97,147 | -0.05(-0.27%) |
Oct 02, 2009 | 17.55 | 17.89 | 17.47 | 17.72 | 195,518 | +0.05(+0.27%) |
Oct 01, 2009 | 18.00 | 18.00 | 17.59 | 17.67 | 394,466 | -0.33(-1.84%) |
Sep 30, 2009 | 18.07 | 18.26 | 17.56 | 18.00 | 353,913 | +0.03(+0.17%) |
Sep 29, 2009 | 17.99 | 18.15 | 17.78 | 17.97 | 273,111 | +0.15(+0.84%) |
Sep 28, 2009 | 17.59 | 18.09 | 17.42 | 17.82 | 623,429 | +0.04(+0.22%) |
Sep 25, 2009 | 16.92 | 18.01 | 16.84 | 17.78 | 2,991,577 | +1.46(+8.92%) |
Sep 24, 2009 | 17.43 | 17.61 | 16.23 | 16.33 | 548,952 | -1.10(-6.32%) |
Sep 23, 2009 | 17.59 | 17.68 | 17.34 | 17.43 | 203,701 | -0.20(-1.12%) |
Sep 22, 2009 | 17.01 | 17.84 | 17.01 | 17.63 | 350,307 | +0.00(+0.00%) |
Sep 21, 2009 | 16.65 | 17.67 | 16.49 | 17.63 | 443,366 | +0.98(+5.86%) |
Sep 18, 2009 | 16.15 | 16.68 | 16.13 | 16.65 | 331,886 | +0.50(+3.12%) |
Sep 17, 2009 | 16.12 | 16.32 | 15.90 | 16.15 | 180,355 | +0.05(+0.34%) |
Sep 16, 2009 | 15.66 | 16.13 | 15.58 | 16.09 | 360,619 | +0.42(+2.66%) |
Sep 15, 2009 | 16.42 | 16.67 | 15.38 | 15.67 | 572,403 | -0.70(-4.28%) |
Sep 14, 2009 | 16.92 | 17.07 | 16.18 | 16.37 | 415,074 | -0.79(-4.59%) |
Sep 11, 2009 | 17.24 | 17.68 | 17.10 | 17.16 | 210,157 | -0.08(-0.46%) |
Sep 10, 2009 | 17.09 | 17.26 | 16.84 | 17.24 | 156,412 | +0.19(+1.11%) |
Sep 09, 2009 | 16.89 | 17.22 | 16.88 | 17.05 | 114,071 | +0.13(+0.74%) |
Sep 08, 2009 | 17.37 | 17.47 | 16.72 | 16.93 | 224,802 | -0.42(-2.41%) |
Sep 04, 2009 | 17.52 | 17.60 | 16.97 | 17.34 | 98,945 | -0.25(-1.43%) |
Sep 03, 2009 | 17.26 | 17.60 | 16.80 | 17.59 | 112,830 | +0.50(+2.90%) |
Sep 02, 2009 | 17.30 | 17.56 | 17.02 | 17.10 | 121,777 | -0.20(-1.14%) |