Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.38 | 18.94 | 18.38 | 18.90 | 744,373 | -0.01(-0.04%) |
Nov 27, 2009 | 18.90 | 19.14 | 18.82 | 18.91 | 313,871 | -0.50(-2.60%) |
Nov 25, 2009 | 19.51 | 19.56 | 19.36 | 19.41 | 312,896 | -0.01(-0.04%) |
Nov 24, 2009 | 19.56 | 19.56 | 19.26 | 19.42 | 386,579 | -0.20(-1.01%) |
Nov 23, 2009 | 19.51 | 19.71 | 19.30 | 19.62 | 620,484 | +0.34(+1.76%) |
Nov 20, 2009 | 19.24 | 19.47 | 19.08 | 19.28 | 508,459 | +0.01(+0.04%) |
Nov 19, 2009 | 19.52 | 19.52 | 19.10 | 19.27 | 505,885 | -0.45(-2.31%) |
Nov 18, 2009 | 19.89 | 19.89 | 19.47 | 19.73 | 409,737 | -0.11(-0.54%) |
Nov 17, 2009 | 19.96 | 19.96 | 19.69 | 19.84 | 426,225 | -0.09(-0.46%) |
Nov 16, 2009 | 19.73 | 20.01 | 19.53 | 19.93 | 562,555 | +0.36(+1.86%) |
Nov 13, 2009 | 19.48 | 19.65 | 19.29 | 19.56 | 676,146 | +0.04(+0.21%) |
Nov 12, 2009 | 19.99 | 20.05 | 19.50 | 19.52 | 580,045 | -0.42(-2.12%) |
Nov 11, 2009 | 20.09 | 20.09 | 19.67 | 19.94 | 569,902 | +0.07(+0.33%) |
Nov 10, 2009 | 19.86 | 20.07 | 19.74 | 19.88 | 419,783 | -0.13(-0.66%) |
Nov 09, 2009 | 19.93 | 20.01 | 19.69 | 20.01 | 568,383 | +0.26(+1.34%) |
Nov 06, 2009 | 19.78 | 19.97 | 19.60 | 19.75 | 521,604 | -0.09(-0.46%) |
Nov 05, 2009 | 19.31 | 19.85 | 19.15 | 19.84 | 712,597 | +0.72(+3.76%) |
Nov 04, 2009 | 19.19 | 19.36 | 18.72 | 19.12 | 798,271 | -0.07(-0.39%) |
Nov 03, 2009 | 18.96 | 19.22 | 18.74 | 19.19 | 715,964 | +0.18(+0.96%) |
Nov 02, 2009 | 19.07 | 19.34 | 18.74 | 19.01 | 1,280,435 | -0.07(-0.39%) |
Oct 30, 2009 | 19.18 | 19.32 | 18.96 | 19.08 | 902,932 | -0.24(-1.24%) |
Oct 29, 2009 | 19.23 | 19.38 | 18.98 | 19.32 | 681,988 | +0.09(+0.47%) |
Oct 28, 2009 | 19.82 | 19.83 | 19.22 | 19.23 | 565,046 | -0.52(-2.64%) |
Oct 27, 2009 | 20.03 | 20.18 | 19.65 | 19.75 | 561,465 | -0.14(-0.71%) |
Oct 26, 2009 | 20.03 | 20.33 | 19.76 | 19.89 | 673,253 | -0.07(-0.33%) |
Oct 23, 2009 | 19.90 | 20.32 | 19.77 | 19.96 | 599,589 | -0.32(-1.59%) |
Oct 22, 2009 | 20.19 | 20.38 | 19.91 | 20.28 | 444,343 | +0.17(+0.82%) |
Oct 21, 2009 | 19.95 | 20.47 | 19.89 | 20.12 | 914,784 | +0.07(+0.33%) |
Oct 20, 2009 | 19.99 | 20.27 | 19.97 | 20.05 | 397,830 | -0.21(-1.02%) |
Oct 19, 2009 | 20.02 | 20.28 | 19.80 | 20.26 | 503,453 | +0.32(+1.62%) |
Oct 16, 2009 | 20.06 | 20.06 | 19.74 | 19.94 | 529,898 | -0.19(-0.95%) |
Oct 15, 2009 | 20.08 | 20.23 | 19.87 | 20.13 | 432,005 | -0.10(-0.49%) |
Oct 14, 2009 | 20.04 | 20.23 | 19.67 | 20.23 | 392,096 | +0.32(+1.62%) |
Oct 13, 2009 | 19.94 | 20.05 | 19.79 | 19.90 | 380,998 | -0.03(-0.17%) |
Oct 12, 2009 | 19.98 | 19.99 | 19.73 | 19.94 | 235,849 | +0.02(+0.12%) |
Oct 09, 2009 | 19.65 | 19.92 | 19.65 | 19.91 | 316,340 | +0.22(+1.09%) |
Oct 08, 2009 | 19.60 | 19.83 | 19.41 | 19.70 | 714,543 | +0.22(+1.10%) |
Oct 07, 2009 | 19.53 | 19.53 | 19.36 | 19.48 | 468,536 | -0.07(-0.34%) |
Oct 06, 2009 | 19.35 | 19.62 | 19.16 | 19.55 | 804,045 | +0.31(+1.63%) |
Oct 05, 2009 | 19.13 | 19.36 | 19.02 | 19.23 | 867,163 | +0.11(+0.56%) |
Oct 02, 2009 | 18.98 | 19.24 | 18.94 | 19.12 | 446,167 | +0.05(+0.26%) |
Oct 01, 2009 | 19.56 | 19.56 | 18.97 | 19.08 | 708,466 | -0.34(-1.75%) |
Sep 30, 2009 | 19.51 | 19.60 | 19.03 | 19.41 | 983,102 | -0.03(-0.17%) |
Sep 29, 2009 | 19.54 | 19.74 | 19.45 | 19.45 | 944,641 | -0.14(-0.72%) |
Sep 28, 2009 | 19.03 | 19.71 | 18.69 | 19.59 | 780,189 | -0.11(-0.55%) |
Sep 25, 2009 | 19.61 | 19.74 | 19.51 | 19.70 | 458,573 | +0.05(+0.25%) |
Sep 24, 2009 | 19.77 | 19.80 | 19.44 | 19.65 | 482,330 | -0.04(-0.21%) |
Sep 23, 2009 | 19.85 | 19.87 | 19.68 | 19.69 | 724,157 | -0.12(-0.63%) |
Sep 22, 2009 | 20.24 | 20.24 | 19.73 | 19.81 | 726,519 | -0.43(-2.13%) |
Sep 21, 2009 | 20.07 | 20.31 | 19.90 | 20.24 | 499,867 | -0.04(-0.20%) |
Sep 18, 2009 | 20.26 | 20.31 | 20.03 | 20.28 | 1,013,980 | +0.00(+0.00%) |
Sep 17, 2009 | 20.25 | 20.40 | 19.84 | 20.28 | 612,112 | -0.06(-0.28%) |
Sep 16, 2009 | 20.12 | 20.35 | 19.87 | 20.34 | 537,759 | +0.19(+0.94%) |
Sep 15, 2009 | 20.18 | 20.18 | 19.82 | 20.15 | 504,764 | -0.11(-0.53%) |
Sep 14, 2009 | 19.97 | 20.29 | 19.46 | 20.26 | 599,406 | +0.26(+1.28%) |
Sep 11, 2009 | 20.05 | 20.09 | 19.85 | 20.00 | 435,379 | -0.07(-0.37%) |
Sep 10, 2009 | 19.84 | 20.18 | 19.72 | 20.08 | 797,614 | +0.22(+1.08%) |
Sep 09, 2009 | 19.56 | 19.86 | 19.55 | 19.86 | 692,462 | +0.26(+1.35%) |
Sep 08, 2009 | 19.08 | 19.60 | 18.98 | 19.60 | 1,186,778 | +0.57(+3.00%) |
Sep 04, 2009 | 18.80 | 19.03 | 18.65 | 19.03 | 420,805 | +0.20(+1.05%) |
Sep 03, 2009 | 19.07 | 19.07 | 18.66 | 18.83 | 401,812 | -0.11(-0.57%) |
Sep 02, 2009 | 19.03 | 19.18 | 18.76 | 18.93 | 660,400 | -0.19(-0.99%) |