Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.82 | 19.02 | 18.24 | 18.65 | 211,813 | -0.24(-1.29%) |
Nov 27, 2009 | 18.77 | 19.16 | 18.75 | 18.89 | 98,179 | -0.47(-2.42%) |
Nov 25, 2009 | 19.37 | 19.46 | 19.27 | 19.36 | 82,749 | +0.13(+0.68%) |
Nov 24, 2009 | 19.55 | 19.70 | 19.11 | 19.23 | 267,423 | -0.36(-1.82%) |
Nov 23, 2009 | 19.16 | 19.64 | 19.16 | 19.59 | 324,385 | +0.71(+3.77%) |
Nov 20, 2009 | 18.67 | 18.93 | 18.66 | 18.88 | 242,686 | +0.01(+0.05%) |
Nov 19, 2009 | 19.28 | 19.28 | 18.60 | 18.87 | 702,056 | -0.61(-3.12%) |
Nov 18, 2009 | 19.37 | 19.55 | 19.23 | 19.48 | 436,840 | +0.05(+0.27%) |
Nov 17, 2009 | 19.63 | 19.69 | 19.29 | 19.42 | 428,012 | -0.23(-1.19%) |
Nov 16, 2009 | 18.03 | 19.68 | 18.03 | 19.66 | 1,280,442 | +1.85(+10.37%) |
Nov 13, 2009 | 17.41 | 17.81 | 17.27 | 17.81 | 289,733 | +0.46(+2.65%) |
Nov 12, 2009 | 17.81 | 18.02 | 17.26 | 17.35 | 294,454 | -0.52(-2.91%) |
Nov 11, 2009 | 17.49 | 17.97 | 17.43 | 17.87 | 340,517 | +0.56(+3.21%) |
Nov 10, 2009 | 17.23 | 17.55 | 17.07 | 17.32 | 254,380 | -0.04(-0.25%) |
Nov 09, 2009 | 16.95 | 17.51 | 16.82 | 17.36 | 386,081 | +0.57(+3.41%) |
Nov 06, 2009 | 16.74 | 17.13 | 16.60 | 16.79 | 378,170 | -0.03(-0.21%) |
Nov 05, 2009 | 16.81 | 16.96 | 16.42 | 16.82 | 345,875 | +0.19(+1.15%) |
Nov 04, 2009 | 17.26 | 17.32 | 16.62 | 16.63 | 481,517 | -0.50(-2.94%) |
Nov 03, 2009 | 16.76 | 17.19 | 16.63 | 17.13 | 256,949 | +0.23(+1.33%) |
Nov 02, 2009 | 17.34 | 17.44 | 16.66 | 16.91 | 490,913 | -0.43(-2.50%) |
Oct 30, 2009 | 17.39 | 17.54 | 17.17 | 17.34 | 689,241 | -0.18(-1.04%) |
Oct 29, 2009 | 17.15 | 17.71 | 17.09 | 17.52 | 466,573 | +0.56(+3.32%) |
Oct 28, 2009 | 17.52 | 17.71 | 16.80 | 16.96 | 1,013,422 | -0.64(-3.65%) |
Oct 27, 2009 | 17.62 | 17.85 | 17.37 | 17.60 | 405,726 | -0.02(-0.10%) |
Oct 26, 2009 | 17.83 | 18.20 | 17.35 | 17.62 | 1,462,715 | -0.36(-2.03%) |
Oct 23, 2009 | 17.40 | 18.36 | 17.29 | 17.98 | 2,764,878 | -1.10(-5.77%) |
Oct 22, 2009 | 18.59 | 19.14 | 18.22 | 19.09 | 834,188 | +0.45(+2.42%) |
Oct 21, 2009 | 19.04 | 19.18 | 18.53 | 18.63 | 779,569 | -0.61(-3.16%) |
Oct 20, 2009 | 19.03 | 19.48 | 19.00 | 19.24 | 475,534 | +0.02(+0.09%) |
Oct 19, 2009 | 19.13 | 19.44 | 18.75 | 19.22 | 417,234 | +0.21(+1.09%) |
Oct 16, 2009 | 19.26 | 19.33 | 18.87 | 19.02 | 476,150 | -0.31(-1.62%) |
Oct 15, 2009 | 19.18 | 19.37 | 19.12 | 19.33 | 392,180 | +0.04(+0.23%) |
Oct 14, 2009 | 18.83 | 19.30 | 18.83 | 19.29 | 408,446 | +0.75(+4.07%) |
Oct 13, 2009 | 18.50 | 18.83 | 18.44 | 18.53 | 267,319 | +0.05(+0.28%) |
Oct 12, 2009 | 18.93 | 18.95 | 18.43 | 18.48 | 353,361 | -0.32(-1.71%) |
Oct 09, 2009 | 18.54 | 18.96 | 18.40 | 18.80 | 567,637 | +0.30(+1.64%) |
Oct 08, 2009 | 19.22 | 19.22 | 18.49 | 18.50 | 574,079 | -0.56(-2.96%) |
Oct 07, 2009 | 18.73 | 19.17 | 18.72 | 19.06 | 554,055 | +0.36(+1.90%) |
Oct 06, 2009 | 18.41 | 18.79 | 18.30 | 18.70 | 852,389 | +0.48(+2.62%) |
Oct 05, 2009 | 18.42 | 18.69 | 18.07 | 18.23 | 335,703 | -0.06(-0.33%) |
Oct 02, 2009 | 18.67 | 18.87 | 18.22 | 18.29 | 503,947 | -0.32(-1.72%) |
Oct 01, 2009 | 20.31 | 20.47 | 18.60 | 18.61 | 726,560 | -1.74(-8.53%) |
Sep 30, 2009 | 20.68 | 20.78 | 19.94 | 20.34 | 405,704 | -0.27(-1.30%) |
Sep 29, 2009 | 20.92 | 21.08 | 20.57 | 20.61 | 164,562 | -0.36(-1.70%) |
Sep 28, 2009 | 19.94 | 21.30 | 19.94 | 20.97 | 304,193 | +1.06(+5.32%) |
Sep 25, 2009 | 20.36 | 20.53 | 19.66 | 19.91 | 691,678 | -0.44(-2.17%) |
Sep 24, 2009 | 21.25 | 21.26 | 20.07 | 20.35 | 477,825 | -0.76(-3.62%) |
Sep 23, 2009 | 21.45 | 21.91 | 21.10 | 21.12 | 356,831 | -0.24(-1.14%) |
Sep 22, 2009 | 21.57 | 21.69 | 21.32 | 21.36 | 281,437 | +0.01(+0.04%) |
Sep 21, 2009 | 21.42 | 21.71 | 21.25 | 21.35 | 302,658 | -0.34(-1.56%) |
Sep 18, 2009 | 20.82 | 21.69 | 20.82 | 21.69 | 604,366 | +1.05(+5.09%) |
Sep 17, 2009 | 21.01 | 21.25 | 20.54 | 20.64 | 617,859 | -0.31(-1.49%) |
Sep 16, 2009 | 20.09 | 21.01 | 19.81 | 20.95 | 549,955 | +0.82(+4.10%) |
Sep 15, 2009 | 20.20 | 20.52 | 20.03 | 20.13 | 290,237 | -0.10(-0.47%) |
Sep 14, 2009 | 20.56 | 20.75 | 20.16 | 20.22 | 271,944 | -0.39(-1.89%) |
Sep 11, 2009 | 20.60 | 20.96 | 20.51 | 20.61 | 309,297 | -0.01(-0.04%) |
Sep 10, 2009 | 20.33 | 20.65 | 20.06 | 20.62 | 207,925 | +0.25(+1.24%) |
Sep 09, 2009 | 20.21 | 20.45 | 20.17 | 20.37 | 602,368 | -0.04(-0.21%) |
Sep 08, 2009 | 20.14 | 20.44 | 19.83 | 20.41 | 314,741 | +0.43(+2.13%) |
Sep 04, 2009 | 19.61 | 20.13 | 19.42 | 19.99 | 269,636 | +0.28(+1.41%) |
Sep 03, 2009 | 19.13 | 19.95 | 19.13 | 19.71 | 381,403 | +0.43(+2.20%) |
Sep 02, 2009 | 18.87 | 19.40 | 18.52 | 19.29 | 316,072 | +0.31(+1.65%) |