Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.78 | 16.16 | 15.36 | 16.15 | 73,523 | +0.42(+2.70%) |
Nov 27, 2009 | 16.17 | 16.26 | 15.72 | 15.72 | 22,458 | -0.73(-4.46%) |
Nov 25, 2009 | 16.45 | 16.52 | 16.13 | 16.46 | 20,906 | +0.03(+0.16%) |
Nov 24, 2009 | 16.37 | 16.47 | 15.84 | 16.43 | 25,585 | +0.02(+0.11%) |
Nov 23, 2009 | 16.06 | 16.45 | 15.98 | 16.41 | 40,159 | +0.38(+2.37%) |
Nov 20, 2009 | 15.78 | 16.09 | 15.75 | 16.03 | 31,325 | +0.20(+1.29%) |
Nov 19, 2009 | 16.08 | 16.17 | 15.66 | 15.83 | 58,301 | -0.32(-1.97%) |
Nov 18, 2009 | 16.31 | 16.47 | 16.07 | 16.15 | 20,002 | -0.24(-1.46%) |
Nov 17, 2009 | 16.09 | 16.48 | 16.00 | 16.39 | 54,038 | +0.28(+1.76%) |
Nov 16, 2009 | 16.12 | 16.27 | 15.77 | 16.10 | 43,780 | +0.15(+0.94%) |
Nov 13, 2009 | 16.19 | 16.32 | 15.80 | 15.95 | 32,015 | +0.05(+0.33%) |
Nov 12, 2009 | 16.44 | 16.63 | 15.85 | 15.90 | 40,748 | -0.52(-3.18%) |
Nov 11, 2009 | 16.68 | 16.81 | 16.03 | 16.42 | 59,827 | -0.14(-0.85%) |
Nov 10, 2009 | 17.64 | 17.75 | 16.36 | 16.56 | 64,163 | -1.11(-6.31%) |
Nov 09, 2009 | 17.34 | 17.94 | 17.33 | 17.68 | 41,709 | +0.43(+2.51%) |
Nov 06, 2009 | 16.85 | 17.30 | 16.69 | 17.25 | 53,168 | +0.21(+1.25%) |
Nov 05, 2009 | 16.91 | 17.09 | 16.55 | 17.03 | 44,306 | +0.24(+1.42%) |
Nov 04, 2009 | 17.06 | 17.12 | 16.72 | 16.79 | 36,009 | +0.05(+0.32%) |
Nov 03, 2009 | 16.71 | 16.96 | 16.41 | 16.74 | 37,790 | +0.11(+0.69%) |
Nov 02, 2009 | 15.72 | 16.72 | 15.35 | 16.63 | 176,463 | +1.07(+6.88%) |
Oct 30, 2009 | 16.54 | 16.76 | 15.43 | 15.56 | 95,481 | -1.11(-6.64%) |
Oct 29, 2009 | 16.65 | 17.11 | 16.33 | 16.66 | 47,568 | +0.12(+0.70%) |
Oct 28, 2009 | 17.30 | 17.31 | 16.50 | 16.55 | 43,625 | -0.73(-4.20%) |
Oct 27, 2009 | 17.75 | 17.95 | 17.10 | 17.27 | 37,916 | -0.37(-2.11%) |
Oct 26, 2009 | 18.15 | 18.26 | 17.53 | 17.64 | 44,300 | -0.43(-2.40%) |
Oct 23, 2009 | 17.88 | 18.20 | 17.61 | 18.08 | 50,557 | +0.27(+1.49%) |
Oct 22, 2009 | 17.40 | 18.60 | 16.51 | 17.81 | 243,976 | +2.81(+18.76%) |
Oct 21, 2009 | 15.87 | 16.01 | 14.99 | 15.00 | 83,261 | -0.87(-5.47%) |
Oct 20, 2009 | 16.09 | 16.20 | 15.82 | 15.87 | 44,284 | -0.50(-3.03%) |
Oct 19, 2009 | 16.60 | 16.64 | 16.25 | 16.36 | 32,297 | -0.13(-0.80%) |
Oct 16, 2009 | 17.62 | 17.62 | 16.44 | 16.49 | 55,284 | -1.18(-6.66%) |
Oct 15, 2009 | 17.72 | 18.00 | 17.27 | 17.67 | 51,160 | -0.11(-0.65%) |
Oct 14, 2009 | 17.70 | 17.97 | 17.43 | 17.79 | 43,191 | +0.24(+1.36%) |
Oct 13, 2009 | 17.48 | 17.60 | 16.97 | 17.55 | 41,878 | +0.00(+0.00%) |
Oct 12, 2009 | 17.52 | 17.85 | 17.17 | 17.55 | 37,176 | -0.28(-1.59%) |
Oct 09, 2009 | 17.39 | 18.01 | 17.39 | 17.83 | 67,256 | +0.50(+2.91%) |
Oct 08, 2009 | 17.59 | 17.77 | 17.32 | 17.32 | 39,124 | -0.10(-0.56%) |
Oct 07, 2009 | 17.55 | 17.67 | 17.24 | 17.42 | 33,269 | -0.22(-1.25%) |
Oct 06, 2009 | 17.58 | 18.10 | 17.29 | 17.64 | 42,020 | +0.33(+1.89%) |
Oct 05, 2009 | 17.01 | 17.43 | 16.81 | 17.32 | 36,337 | +0.43(+2.57%) |
Oct 02, 2009 | 17.35 | 17.35 | 16.81 | 16.88 | 26,413 | -0.59(-3.39%) |
Oct 01, 2009 | 17.51 | 17.89 | 17.33 | 17.48 | 83,959 | -0.07(-0.40%) |
Sep 30, 2009 | 17.63 | 17.74 | 17.32 | 17.55 | 78,196 | -0.13(-0.75%) |
Sep 29, 2009 | 17.63 | 18.00 | 17.42 | 17.68 | 75,320 | +0.02(+0.10%) |
Sep 28, 2009 | 17.25 | 17.87 | 17.17 | 17.66 | 43,484 | +0.54(+3.15%) |
Sep 25, 2009 | 17.02 | 17.61 | 16.71 | 17.12 | 65,999 | -0.08(-0.46%) |
Sep 24, 2009 | 17.57 | 17.74 | 16.86 | 17.20 | 62,394 | -0.39(-2.21%) |
Sep 23, 2009 | 17.64 | 17.96 | 17.48 | 17.59 | 67,671 | -0.07(-0.40%) |
Sep 22, 2009 | 17.63 | 17.80 | 17.16 | 17.66 | 55,788 | +0.06(+0.35%) |
Sep 21, 2009 | 17.58 | 17.88 | 17.37 | 17.60 | 61,866 | -0.19(-1.04%) |
Sep 18, 2009 | 18.04 | 18.04 | 17.16 | 17.79 | 97,590 | -0.20(-1.13%) |
Sep 17, 2009 | 17.48 | 18.52 | 17.41 | 17.99 | 142,378 | +0.53(+3.04%) |
Sep 16, 2009 | 17.40 | 17.52 | 17.08 | 17.46 | 48,980 | +0.06(+0.36%) |
Sep 15, 2009 | 17.22 | 17.53 | 17.03 | 17.40 | 52,890 | +0.03(+0.15%) |
Sep 14, 2009 | 16.78 | 17.41 | 16.56 | 17.37 | 58,310 | +0.43(+2.56%) |
Sep 11, 2009 | 16.95 | 17.14 | 16.69 | 16.94 | 34,690 | +0.25(+1.48%) |
Sep 10, 2009 | 16.19 | 16.85 | 15.73 | 16.69 | 52,662 | +0.43(+2.67%) |
Sep 09, 2009 | 16.10 | 16.53 | 15.85 | 16.25 | 47,422 | +0.12(+0.77%) |
Sep 08, 2009 | 16.21 | 16.30 | 15.67 | 16.13 | 35,738 | +0.14(+0.89%) |
Sep 04, 2009 | 15.41 | 16.01 | 15.17 | 15.99 | 59,584 | +0.47(+3.02%) |
Sep 03, 2009 | 15.43 | 15.63 | 15.03 | 15.52 | 26,149 | +0.08(+0.52%) |
Sep 02, 2009 | 14.73 | 15.63 | 14.65 | 15.44 | 74,112 | +0.64(+4.30%) |