Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.75 | 16.94 | 16.54 | 16.94 | 33,695 | +0.13(+0.77%) |
Nov 27, 2009 | 16.77 | 16.93 | 16.73 | 16.81 | 17,390 | -0.18(-1.09%) |
Nov 25, 2009 | 17.18 | 17.45 | 16.99 | 16.99 | 4,305 | -0.17(-0.98%) |
Nov 24, 2009 | 17.34 | 17.37 | 16.97 | 17.16 | 13,431 | -0.21(-1.23%) |
Nov 23, 2009 | 17.38 | 17.48 | 17.37 | 17.38 | 19,713 | +0.11(+0.65%) |
Nov 20, 2009 | 17.15 | 17.27 | 17.01 | 17.26 | 14,299 | +0.17(+1.02%) |
Nov 19, 2009 | 17.22 | 17.35 | 16.81 | 17.09 | 25,483 | -0.18(-1.07%) |
Nov 18, 2009 | 17.40 | 17.45 | 16.86 | 17.27 | 41,419 | -0.13(-0.74%) |
Nov 17, 2009 | 17.07 | 17.40 | 16.79 | 17.40 | 18,487 | +0.32(+1.87%) |
Nov 16, 2009 | 16.50 | 17.08 | 16.50 | 17.08 | 20,437 | +0.63(+3.82%) |
Nov 13, 2009 | 16.81 | 16.93 | 16.39 | 16.46 | 26,171 | -0.33(-1.94%) |
Nov 12, 2009 | 16.81 | 16.84 | 16.76 | 16.78 | 21,490 | -0.13(-0.80%) |
Nov 11, 2009 | 17.23 | 17.25 | 16.85 | 16.92 | 13,721 | -0.22(-1.31%) |
Nov 10, 2009 | 17.38 | 17.46 | 17.14 | 17.14 | 4,430 | -0.24(-1.35%) |
Nov 09, 2009 | 17.38 | 17.47 | 17.21 | 17.38 | 10,687 | +0.07(+0.42%) |
Nov 06, 2009 | 17.42 | 17.48 | 17.15 | 17.30 | 10,175 | -0.13(-0.74%) |
Nov 05, 2009 | 17.27 | 17.43 | 17.03 | 17.43 | 17,102 | +0.28(+1.63%) |
Nov 04, 2009 | 17.09 | 17.21 | 16.88 | 17.15 | 20,901 | +0.08(+0.49%) |
Nov 03, 2009 | 16.94 | 17.07 | 16.80 | 17.07 | 52,247 | +0.07(+0.43%) |
Nov 02, 2009 | 16.81 | 16.99 | 16.81 | 16.99 | 19,684 | +0.18(+1.07%) |
Oct 30, 2009 | 16.85 | 16.95 | 16.69 | 16.81 | 39,699 | -0.13(-0.76%) |
Oct 29, 2009 | 16.91 | 17.07 | 16.82 | 16.94 | 10,860 | +0.14(+0.83%) |
Oct 28, 2009 | 16.95 | 17.13 | 16.80 | 16.80 | 12,171 | -0.09(-0.53%) |
Oct 27, 2009 | 16.88 | 17.24 | 16.56 | 16.89 | 11,964 | +0.09(+0.53%) |
Oct 26, 2009 | 16.79 | 17.03 | 16.79 | 16.80 | 10,578 | +0.03(+0.20%) |
Oct 23, 2009 | 16.79 | 17.00 | 16.61 | 16.77 | 19,370 | -0.03(-0.20%) |
Oct 22, 2009 | 16.87 | 16.90 | 16.59 | 16.80 | 18,674 | +0.11(+0.67%) |
Oct 21, 2009 | 16.86 | 17.09 | 16.60 | 16.69 | 26,253 | -0.13(-0.77%) |
Oct 20, 2009 | 16.67 | 16.87 | 16.57 | 16.82 | 19,591 | -0.04(-0.27%) |
Oct 19, 2009 | 16.84 | 16.87 | 16.61 | 16.87 | 18,810 | +0.12(+0.70%) |
Oct 16, 2009 | 16.78 | 16.81 | 16.41 | 16.75 | 20,330 | -0.08(-0.47%) |
Oct 15, 2009 | 16.76 | 16.92 | 16.44 | 16.83 | 31,051 | +0.11(+0.64%) |
Oct 14, 2009 | 16.68 | 16.75 | 16.56 | 16.72 | 54,211 | +0.16(+0.95%) |
Oct 13, 2009 | 16.39 | 16.62 | 16.34 | 16.56 | 42,644 | +0.17(+1.03%) |
Oct 12, 2009 | 16.53 | 16.58 | 16.25 | 16.39 | 26,640 | +0.06(+0.38%) |
Oct 09, 2009 | 16.14 | 16.52 | 16.12 | 16.33 | 4,426 | +0.19(+1.18%) |
Oct 08, 2009 | 15.88 | 16.16 | 15.88 | 16.14 | 22,797 | +0.25(+1.59%) |
Oct 07, 2009 | 15.57 | 15.91 | 15.47 | 15.89 | 34,323 | +0.26(+1.65%) |
Oct 06, 2009 | 16.14 | 16.53 | 15.34 | 15.63 | 55,663 | -0.40(-2.48%) |
Oct 05, 2009 | 16.29 | 16.37 | 15.86 | 16.03 | 49,717 | -0.27(-1.68%) |
Oct 02, 2009 | 16.27 | 16.49 | 16.15 | 16.30 | 19,855 | -0.03(-0.21%) |
Oct 01, 2009 | 16.55 | 16.55 | 16.27 | 16.34 | 17,200 | -0.18(-1.09%) |
Sep 30, 2009 | 16.44 | 16.56 | 16.28 | 16.52 | 31,129 | +0.15(+0.93%) |
Sep 29, 2009 | 16.41 | 16.50 | 16.34 | 16.37 | 14,663 | -0.07(-0.44%) |
Sep 28, 2009 | 16.57 | 16.59 | 16.44 | 16.44 | 23,397 | -0.02(-0.10%) |
Sep 25, 2009 | 16.43 | 16.51 | 16.40 | 16.46 | 12,977 | +0.03(+0.20%) |
Sep 24, 2009 | 16.49 | 16.55 | 16.42 | 16.42 | 20,439 | +0.03(+0.17%) |
Sep 23, 2009 | 16.51 | 16.56 | 16.39 | 16.39 | 62,686 | -0.04(-0.24%) |
Sep 22, 2009 | 16.56 | 16.58 | 16.40 | 16.43 | 20,854 | -0.10(-0.58%) |
Sep 21, 2009 | 16.39 | 16.59 | 16.39 | 16.53 | 22,071 | +0.13(+0.82%) |
Sep 18, 2009 | 16.51 | 16.53 | 16.39 | 16.39 | 38,780 | -0.13(-0.81%) |
Sep 17, 2009 | 16.45 | 16.53 | 16.25 | 16.53 | 13,181 | +0.10(+0.58%) |
Sep 16, 2009 | 16.49 | 16.57 | 16.42 | 16.43 | 19,195 | -0.01(-0.07%) |
Sep 15, 2009 | 16.62 | 16.62 | 16.37 | 16.44 | 13,582 | -0.22(-1.31%) |
Sep 14, 2009 | 16.37 | 16.69 | 16.37 | 16.66 | 18,548 | +0.30(+1.82%) |
Sep 11, 2009 | 16.53 | 16.59 | 16.29 | 16.37 | 53,112 | +0.01(+0.03%) |
Sep 10, 2009 | 16.45 | 16.63 | 16.28 | 16.36 | 58,816 | -0.10(-0.61%) |
Sep 09, 2009 | 16.25 | 16.59 | 16.25 | 16.46 | 34,494 | -0.10(-0.58%) |
Sep 08, 2009 | 16.67 | 16.68 | 16.29 | 16.56 | 15,206 | -0.07(-0.40%) |
Sep 04, 2009 | 16.32 | 16.68 | 16.25 | 16.62 | 14,967 | +0.22(+1.37%) |
Sep 03, 2009 | 16.25 | 16.52 | 16.25 | 16.40 | 11,900 | +0.18(+1.11%) |
Sep 02, 2009 | 16.25 | 16.29 | 15.85 | 16.22 | 26,592 | -0.08(-0.52%) |