Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.67 | 16.89 | 16.16 | 16.68 | 141,978 | -0.07(-0.42%) |
Nov 27, 2009 | 16.05 | 17.20 | 16.05 | 16.75 | 48,654 | -0.34(-2.00%) |
Nov 25, 2009 | 16.99 | 17.34 | 16.99 | 17.09 | 87,031 | +0.12(+0.69%) |
Nov 24, 2009 | 17.54 | 17.54 | 16.80 | 16.98 | 85,677 | -0.60(-3.41%) |
Nov 23, 2009 | 17.14 | 17.93 | 17.14 | 17.58 | 125,731 | +0.81(+4.82%) |
Nov 20, 2009 | 16.75 | 17.14 | 16.65 | 16.77 | 116,105 | -0.09(-0.51%) |
Nov 19, 2009 | 17.42 | 17.42 | 16.65 | 16.85 | 143,910 | -0.68(-3.90%) |
Nov 18, 2009 | 18.07 | 18.09 | 17.27 | 17.54 | 70,769 | -0.58(-3.18%) |
Nov 17, 2009 | 18.15 | 18.24 | 17.69 | 18.11 | 103,726 | -0.11(-0.60%) |
Nov 16, 2009 | 17.62 | 18.31 | 17.62 | 18.22 | 143,443 | +0.75(+4.32%) |
Nov 13, 2009 | 17.14 | 17.69 | 16.94 | 17.47 | 106,179 | +0.33(+1.95%) |
Nov 12, 2009 | 18.03 | 18.03 | 17.07 | 17.13 | 112,334 | -0.89(-4.92%) |
Nov 11, 2009 | 18.20 | 18.29 | 17.84 | 18.02 | 156,803 | +0.09(+0.48%) |
Nov 10, 2009 | 17.58 | 18.23 | 17.58 | 17.93 | 298,534 | +0.25(+1.41%) |
Nov 09, 2009 | 17.07 | 18.14 | 16.92 | 17.69 | 251,246 | +0.75(+4.46%) |
Nov 06, 2009 | 16.48 | 17.11 | 16.39 | 16.93 | 224,911 | +0.22(+1.30%) |
Nov 05, 2009 | 16.02 | 16.99 | 15.82 | 16.71 | 219,706 | +0.87(+5.50%) |
Nov 04, 2009 | 16.08 | 16.14 | 15.56 | 15.84 | 343,799 | +0.00(+0.00%) |
Nov 03, 2009 | 15.28 | 15.90 | 15.09 | 15.84 | 343,195 | +0.46(+2.98%) |
Nov 02, 2009 | 15.13 | 15.52 | 14.78 | 15.38 | 343,373 | +0.33(+2.22%) |
Oct 30, 2009 | 15.41 | 15.59 | 14.86 | 15.05 | 204,984 | -0.43(-2.76%) |
Oct 29, 2009 | 15.44 | 15.71 | 15.29 | 15.48 | 208,082 | +0.35(+2.31%) |
Oct 28, 2009 | 15.29 | 15.72 | 15.12 | 15.13 | 366,134 | -0.21(-1.37%) |
Oct 27, 2009 | 16.21 | 16.38 | 15.26 | 15.34 | 357,395 | -0.79(-4.92%) |
Oct 26, 2009 | 16.29 | 16.95 | 16.05 | 16.13 | 351,988 | -0.10(-0.62%) |
Oct 23, 2009 | 17.27 | 17.31 | 16.21 | 16.23 | 318,927 | -1.57(-8.83%) |
Oct 22, 2009 | 17.86 | 18.49 | 16.62 | 17.80 | 390,991 | -0.04(-0.22%) |
Oct 21, 2009 | 18.27 | 18.95 | 17.76 | 17.84 | 223,040 | -0.44(-2.38%) |
Oct 20, 2009 | 18.16 | 18.42 | 18.14 | 18.28 | 152,658 | +0.02(+0.13%) |
Oct 19, 2009 | 17.84 | 18.51 | 17.84 | 18.25 | 139,391 | +0.44(+2.44%) |
Oct 16, 2009 | 18.07 | 18.28 | 17.62 | 17.82 | 180,106 | -0.48(-2.63%) |
Oct 15, 2009 | 18.12 | 18.39 | 17.97 | 18.30 | 160,230 | -0.03(-0.17%) |
Oct 14, 2009 | 18.01 | 18.39 | 17.79 | 18.33 | 145,090 | +0.58(+3.29%) |
Oct 13, 2009 | 17.70 | 17.87 | 17.54 | 17.75 | 104,579 | -0.28(-1.55%) |
Oct 12, 2009 | 18.36 | 18.42 | 17.97 | 18.03 | 137,738 | -0.14(-0.77%) |
Oct 09, 2009 | 17.83 | 18.43 | 17.83 | 18.17 | 154,167 | +0.20(+1.13%) |
Oct 08, 2009 | 17.89 | 18.35 | 17.75 | 17.97 | 250,070 | +0.19(+1.05%) |
Oct 07, 2009 | 16.61 | 17.88 | 16.57 | 17.78 | 329,427 | +1.14(+6.82%) |
Oct 06, 2009 | 15.62 | 17.06 | 15.61 | 16.64 | 302,549 | +1.03(+6.63%) |
Oct 05, 2009 | 14.75 | 15.69 | 14.75 | 15.61 | 251,561 | +0.91(+6.19%) |
Oct 02, 2009 | 14.47 | 14.90 | 14.15 | 14.70 | 293,215 | -0.13(-0.89%) |
Oct 01, 2009 | 15.27 | 15.27 | 14.58 | 14.83 | 272,006 | -0.49(-3.20%) |
Sep 30, 2009 | 16.18 | 16.18 | 14.94 | 15.32 | 305,593 | -0.79(-4.92%) |
Sep 29, 2009 | 16.64 | 16.82 | 16.05 | 16.11 | 221,528 | -0.43(-2.59%) |
Sep 28, 2009 | 15.59 | 16.72 | 15.50 | 16.54 | 177,024 | +1.09(+7.05%) |
Sep 25, 2009 | 15.79 | 15.95 | 15.37 | 15.45 | 147,056 | -0.43(-2.69%) |
Sep 24, 2009 | 15.94 | 16.16 | 15.36 | 15.88 | 222,520 | -0.03(-0.20%) |
Sep 23, 2009 | 16.30 | 16.62 | 15.87 | 15.91 | 127,600 | -0.35(-2.15%) |
Sep 22, 2009 | 16.61 | 16.69 | 16.15 | 16.26 | 154,961 | -0.26(-1.60%) |
Sep 21, 2009 | 16.01 | 16.65 | 15.43 | 16.53 | 310,752 | +0.38(+2.36%) |
Sep 18, 2009 | 16.20 | 16.43 | 16.01 | 16.15 | 309,586 | -0.17(-1.05%) |
Sep 17, 2009 | 16.16 | 17.26 | 15.73 | 16.32 | 388,774 | -0.06(-0.38%) |
Sep 16, 2009 | 15.89 | 16.64 | 15.80 | 16.38 | 206,268 | +0.69(+4.41%) |
Sep 15, 2009 | 15.13 | 15.83 | 14.90 | 15.69 | 192,483 | +0.61(+4.02%) |
Sep 14, 2009 | 14.58 | 15.24 | 14.46 | 15.08 | 208,218 | +0.37(+2.48%) |
Sep 11, 2009 | 14.64 | 14.97 | 14.54 | 14.71 | 164,046 | +0.02(+0.16%) |
Sep 10, 2009 | 13.92 | 15.10 | 13.86 | 14.69 | 302,552 | +0.72(+5.18%) |
Sep 09, 2009 | 13.83 | 14.21 | 13.53 | 13.97 | 268,802 | +0.19(+1.35%) |
Sep 08, 2009 | 13.95 | 14.19 | 13.69 | 13.78 | 211,641 | -0.15(-1.06%) |
Sep 04, 2009 | 13.49 | 14.00 | 13.18 | 13.93 | 489,780 | +0.76(+5.79%) |
Sep 03, 2009 | 12.48 | 13.63 | 12.41 | 13.17 | 1,270,809 | +2.20(+20.07%) |
Sep 02, 2009 | 10.44 | 11.13 | 10.30 | 10.97 | 291,326 | +0.45(+4.29%) |