Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.72 | 19.40 | 18.53 | 19.37 | 182,929 | +0.78(+4.20%) |
Nov 27, 2009 | 18.15 | 18.77 | 17.89 | 18.59 | 78,463 | -0.14(-0.77%) |
Nov 25, 2009 | 18.45 | 18.88 | 18.35 | 18.73 | 344,345 | +0.31(+1.69%) |
Nov 24, 2009 | 18.65 | 19.24 | 17.89 | 18.42 | 536,774 | -1.51(-7.58%) |
Nov 23, 2009 | 19.83 | 20.64 | 19.48 | 19.93 | 121,916 | +0.48(+2.49%) |
Nov 20, 2009 | 18.91 | 19.54 | 18.79 | 19.45 | 104,102 | +0.29(+1.51%) |
Nov 19, 2009 | 19.29 | 19.71 | 18.41 | 19.16 | 75,612 | -0.34(-1.74%) |
Nov 18, 2009 | 19.54 | 20.29 | 19.15 | 19.50 | 67,209 | -0.07(-0.37%) |
Nov 17, 2009 | 20.05 | 20.11 | 19.09 | 19.57 | 169,116 | -0.63(-3.11%) |
Nov 16, 2009 | 19.43 | 20.54 | 19.43 | 20.20 | 80,569 | +1.02(+5.31%) |
Nov 13, 2009 | 18.99 | 19.75 | 18.59 | 19.18 | 68,432 | +0.51(+2.75%) |
Nov 12, 2009 | 19.23 | 19.68 | 18.50 | 18.67 | 65,580 | -0.67(-3.48%) |
Nov 11, 2009 | 18.86 | 19.58 | 18.86 | 19.34 | 65,969 | +0.77(+4.12%) |
Nov 10, 2009 | 19.32 | 19.71 | 18.25 | 18.57 | 149,245 | -0.94(-4.81%) |
Nov 09, 2009 | 19.51 | 20.17 | 19.38 | 19.51 | 171,170 | +0.00(+0.00%) |
Nov 06, 2009 | 19.73 | 20.29 | 19.39 | 19.51 | 134,977 | -0.45(-2.24%) |
Nov 05, 2009 | 19.40 | 20.24 | 19.36 | 19.96 | 127,492 | +0.76(+3.95%) |
Nov 04, 2009 | 19.74 | 19.80 | 19.14 | 19.20 | 114,386 | -0.46(-2.32%) |
Nov 03, 2009 | 19.66 | 19.82 | 19.24 | 19.66 | 121,142 | -0.25(-1.27%) |
Nov 02, 2009 | 20.59 | 21.10 | 19.61 | 19.91 | 140,191 | -0.56(-2.72%) |
Oct 30, 2009 | 21.53 | 21.62 | 20.43 | 20.47 | 144,724 | -1.23(-5.66%) |
Oct 29, 2009 | 21.32 | 21.82 | 21.25 | 21.70 | 78,684 | +0.61(+2.88%) |
Oct 28, 2009 | 22.13 | 22.39 | 21.04 | 21.09 | 141,418 | -1.03(-4.64%) |
Oct 27, 2009 | 22.42 | 22.66 | 22.04 | 22.11 | 155,981 | -0.14(-0.62%) |
Oct 26, 2009 | 23.17 | 24.02 | 22.03 | 22.25 | 154,450 | -0.95(-4.11%) |
Oct 23, 2009 | 23.60 | 24.92 | 23.02 | 23.21 | 115,186 | -1.20(-4.92%) |
Oct 22, 2009 | 23.97 | 24.82 | 23.51 | 24.41 | 57,689 | +0.26(+1.08%) |
Oct 21, 2009 | 23.73 | 25.29 | 23.73 | 24.14 | 147,609 | +0.43(+1.83%) |
Oct 20, 2009 | 23.86 | 24.16 | 23.65 | 23.71 | 121,124 | -0.40(-1.65%) |
Oct 19, 2009 | 23.85 | 24.32 | 23.65 | 24.11 | 86,750 | +0.44(+1.86%) |
Oct 16, 2009 | 23.38 | 23.83 | 23.13 | 23.67 | 167,542 | +0.15(+0.65%) |
Oct 15, 2009 | 23.39 | 23.71 | 23.39 | 23.52 | 83,242 | -0.04(-0.18%) |
Oct 14, 2009 | 23.49 | 23.77 | 23.31 | 23.56 | 117,402 | +0.40(+1.72%) |
Oct 13, 2009 | 23.25 | 23.63 | 22.95 | 23.16 | 57,127 | -0.06(-0.25%) |
Oct 12, 2009 | 23.93 | 24.48 | 22.99 | 23.22 | 63,873 | -0.98(-4.06%) |
Oct 09, 2009 | 23.36 | 24.21 | 23.36 | 24.20 | 61,386 | +0.76(+3.24%) |
Oct 08, 2009 | 23.60 | 23.98 | 23.31 | 23.44 | 77,670 | +0.12(+0.53%) |
Oct 07, 2009 | 23.30 | 23.55 | 22.79 | 23.32 | 42,039 | -0.05(-0.22%) |
Oct 06, 2009 | 23.26 | 23.74 | 22.79 | 23.37 | 84,998 | +0.38(+1.67%) |
Oct 05, 2009 | 22.46 | 23.10 | 22.24 | 22.99 | 99,630 | +0.49(+2.18%) |
Oct 02, 2009 | 22.11 | 22.95 | 22.11 | 22.50 | 101,444 | +0.01(+0.06%) |
Oct 01, 2009 | 22.90 | 22.97 | 22.42 | 22.48 | 83,537 | -0.51(-2.23%) |
Sep 30, 2009 | 23.05 | 23.43 | 22.30 | 23.00 | 101,466 | +0.03(+0.13%) |
Sep 29, 2009 | 23.36 | 23.62 | 22.95 | 22.97 | 34,345 | -0.45(-1.91%) |
Sep 28, 2009 | 22.85 | 23.91 | 22.75 | 23.41 | 59,333 | +0.66(+2.89%) |
Sep 25, 2009 | 23.02 | 23.41 | 22.66 | 22.76 | 41,430 | -0.43(-1.84%) |
Sep 24, 2009 | 23.93 | 24.20 | 23.02 | 23.18 | 43,739 | -0.69(-2.88%) |
Sep 23, 2009 | 23.55 | 25.06 | 23.10 | 23.87 | 106,479 | +0.31(+1.32%) |
Sep 22, 2009 | 23.08 | 23.87 | 22.90 | 23.56 | 48,052 | +0.65(+2.84%) |
Sep 21, 2009 | 23.50 | 23.85 | 22.71 | 22.91 | 77,649 | -0.74(-3.15%) |
Sep 18, 2009 | 23.98 | 24.13 | 22.64 | 23.65 | 202,571 | -0.57(-2.36%) |
Sep 17, 2009 | 23.28 | 24.57 | 23.28 | 24.22 | 92,573 | +0.95(+4.07%) |
Sep 16, 2009 | 22.91 | 23.32 | 22.68 | 23.28 | 71,022 | +0.51(+2.22%) |
Sep 15, 2009 | 21.82 | 22.80 | 21.77 | 22.77 | 72,539 | +0.82(+3.75%) |
Sep 14, 2009 | 21.84 | 21.99 | 21.29 | 21.95 | 90,666 | +0.08(+0.36%) |
Sep 11, 2009 | 21.47 | 22.06 | 21.30 | 21.87 | 134,854 | +0.56(+2.61%) |
Sep 10, 2009 | 20.60 | 21.46 | 20.59 | 21.31 | 52,216 | +0.71(+3.44%) |
Sep 09, 2009 | 20.13 | 20.88 | 19.77 | 20.60 | 72,520 | +0.42(+2.08%) |
Sep 08, 2009 | 20.26 | 20.72 | 19.84 | 20.18 | 114,757 | +0.09(+0.43%) |
Sep 04, 2009 | 19.79 | 20.24 | 19.62 | 20.10 | 76,978 | +0.25(+1.27%) |
Sep 03, 2009 | 19.58 | 20.08 | 19.05 | 19.84 | 82,430 | +0.33(+1.67%) |
Sep 02, 2009 | 19.50 | 19.85 | 19.05 | 19.52 | 196,195 | +0.10(+0.52%) |