Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.82 | 20.97 | 20.64 | 20.75 | 174,267 | -0.08(-0.39%) |
Nov 27, 2009 | 20.68 | 21.00 | 20.68 | 20.83 | 112,521 | -0.38(-1.81%) |
Nov 25, 2009 | 21.22 | 21.25 | 21.12 | 21.21 | 98,844 | +0.29(+1.36%) |
Nov 24, 2009 | 21.03 | 21.03 | 20.85 | 20.93 | 120,849 | +0.05(+0.26%) |
Nov 23, 2009 | 20.95 | 21.04 | 20.82 | 20.87 | 120,570 | +0.16(+0.75%) |
Nov 20, 2009 | 20.70 | 20.84 | 20.61 | 20.72 | 230,804 | -0.06(-0.30%) |
Nov 19, 2009 | 20.83 | 20.83 | 20.58 | 20.78 | 201,500 | -0.16(-0.77%) |
Nov 18, 2009 | 21.01 | 21.02 | 20.85 | 20.94 | 93,603 | +0.06(+0.28%) |
Nov 17, 2009 | 20.81 | 20.89 | 20.75 | 20.88 | 60,711 | -0.10(-0.48%) |
Nov 16, 2009 | 20.87 | 21.03 | 20.81 | 20.98 | 111,070 | +0.07(+0.34%) |
Nov 13, 2009 | 20.71 | 21.04 | 20.68 | 20.91 | 230,965 | +0.50(+2.47%) |
Nov 12, 2009 | 20.64 | 20.66 | 20.39 | 20.41 | 251,719 | -0.18(-0.87%) |
Nov 11, 2009 | 20.72 | 20.75 | 20.55 | 20.59 | 195,952 | -0.39(-1.88%) |
Nov 10, 2009 | 20.69 | 21.02 | 20.67 | 20.98 | 254,856 | +0.39(+1.90%) |
Nov 09, 2009 | 20.42 | 20.61 | 20.35 | 20.59 | 171,283 | +0.27(+1.35%) |
Nov 06, 2009 | 20.20 | 20.44 | 20.19 | 20.32 | 181,448 | -0.00(-0.02%) |
Nov 05, 2009 | 20.36 | 20.47 | 20.21 | 20.32 | 241,927 | +0.16(+0.78%) |
Nov 04, 2009 | 19.72 | 20.24 | 19.70 | 20.17 | 333,442 | +0.49(+2.50%) |
Nov 03, 2009 | 19.54 | 19.72 | 19.46 | 19.67 | 266,941 | +0.73(+3.88%) |
Nov 02, 2009 | 18.82 | 19.01 | 18.74 | 18.94 | 230,090 | +0.04(+0.23%) |
Oct 30, 2009 | 19.18 | 19.26 | 18.85 | 18.90 | 433,500 | -0.39(-2.05%) |
Oct 29, 2009 | 19.06 | 19.42 | 19.06 | 19.29 | 287,572 | +0.48(+2.56%) |
Oct 28, 2009 | 18.81 | 18.97 | 18.69 | 18.81 | 307,370 | +0.00(+0.00%) |
Oct 27, 2009 | 18.73 | 18.93 | 18.62 | 18.81 | 303,081 | +0.22(+1.20%) |
Oct 26, 2009 | 18.88 | 18.94 | 18.49 | 18.59 | 332,088 | -0.31(-1.63%) |
Oct 23, 2009 | 19.01 | 19.01 | 18.88 | 18.90 | 357,878 | -0.46(-2.36%) |
Oct 22, 2009 | 19.26 | 19.43 | 19.19 | 19.35 | 157,347 | +0.03(+0.14%) |
Oct 21, 2009 | 19.36 | 19.53 | 19.32 | 19.33 | 210,353 | -0.11(-0.54%) |
Oct 20, 2009 | 19.28 | 19.46 | 19.27 | 19.43 | 132,021 | -0.12(-0.60%) |
Oct 19, 2009 | 19.50 | 19.63 | 19.35 | 19.55 | 146,010 | +0.02(+0.10%) |
Oct 16, 2009 | 19.52 | 19.56 | 19.27 | 19.53 | 254,680 | -0.01(-0.06%) |
Oct 15, 2009 | 19.38 | 19.64 | 19.38 | 19.54 | 116,603 | -0.10(-0.50%) |
Oct 14, 2009 | 19.40 | 19.70 | 19.29 | 19.64 | 520,116 | +0.38(+1.97%) |
Oct 13, 2009 | 19.32 | 19.33 | 19.16 | 19.26 | 118,239 | -0.11(-0.59%) |
Oct 12, 2009 | 19.44 | 19.47 | 19.31 | 19.37 | 301,243 | +0.06(+0.32%) |
Oct 09, 2009 | 19.33 | 19.38 | 19.18 | 19.31 | 150,844 | -0.18(-0.90%) |
Oct 08, 2009 | 19.47 | 19.58 | 19.39 | 19.49 | 96,393 | +0.00(+0.00%) |
Oct 07, 2009 | 19.27 | 19.49 | 19.27 | 19.49 | 93,403 | +0.09(+0.46%) |
Oct 06, 2009 | 19.25 | 19.45 | 19.25 | 19.40 | 137,090 | +0.02(+0.10%) |
Oct 05, 2009 | 19.19 | 19.42 | 19.14 | 19.38 | 113,701 | +0.34(+1.77%) |
Oct 02, 2009 | 18.94 | 19.15 | 18.91 | 19.04 | 118,198 | -0.02(-0.08%) |
Oct 01, 2009 | 19.36 | 19.37 | 19.04 | 19.06 | 175,124 | -0.38(-1.95%) |
Sep 30, 2009 | 19.44 | 19.50 | 19.28 | 19.44 | 149,600 | +0.10(+0.53%) |
Sep 29, 2009 | 19.30 | 19.40 | 19.22 | 19.33 | 118,466 | -0.13(-0.68%) |
Sep 28, 2009 | 19.58 | 19.63 | 19.31 | 19.47 | 184,652 | +0.05(+0.24%) |
Sep 25, 2009 | 19.38 | 19.60 | 19.33 | 19.42 | 187,286 | +0.22(+1.14%) |
Sep 24, 2009 | 19.59 | 19.60 | 19.12 | 19.20 | 266,537 | -0.23(-1.19%) |
Sep 23, 2009 | 19.58 | 19.64 | 19.39 | 19.43 | 167,605 | -0.22(-1.11%) |
Sep 22, 2009 | 19.77 | 19.79 | 19.56 | 19.65 | 262,206 | +0.36(+1.84%) |
Sep 21, 2009 | 19.27 | 19.43 | 19.21 | 19.29 | 110,366 | +0.01(+0.04%) |
Sep 18, 2009 | 19.53 | 19.54 | 19.27 | 19.29 | 255,414 | -0.07(-0.38%) |
Sep 17, 2009 | 19.54 | 19.60 | 19.31 | 19.36 | 252,709 | +0.63(+3.38%) |
Sep 16, 2009 | 18.37 | 18.81 | 18.33 | 18.73 | 233,942 | +0.53(+2.92%) |
Sep 15, 2009 | 18.09 | 18.22 | 18.04 | 18.20 | 216,654 | +0.02(+0.13%) |
Sep 14, 2009 | 18.22 | 18.29 | 18.15 | 18.17 | 98,348 | +0.14(+0.78%) |
Sep 11, 2009 | 18.08 | 18.17 | 18.00 | 18.03 | 124,742 | +0.00(+0.00%) |
Sep 10, 2009 | 17.91 | 18.04 | 17.79 | 18.03 | 141,817 | +0.15(+0.85%) |
Sep 09, 2009 | 18.02 | 18.04 | 17.79 | 17.88 | 215,694 | +0.32(+1.80%) |
Sep 08, 2009 | 17.70 | 17.70 | 17.52 | 17.56 | 208,154 | +0.51(+2.98%) |
Sep 04, 2009 | 16.89 | 17.18 | 16.83 | 17.06 | 88,167 | +0.00(+0.02%) |
Sep 03, 2009 | 17.05 | 17.06 | 16.84 | 17.05 | 110,840 | +0.11(+0.62%) |
Sep 02, 2009 | 17.00 | 17.06 | 16.89 | 16.95 | 125,085 | -0.01(-0.07%) |