Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.01 | 21.17 | 19.98 | 20.93 | 36,292 | +1.09(+5.49%) |
Nov 27, 2009 | 19.42 | 19.89 | 18.94 | 19.84 | 23,012 | -0.21(-1.06%) |
Nov 25, 2009 | 20.53 | 20.53 | 19.44 | 20.05 | 20,409 | -0.47(-2.31%) |
Nov 24, 2009 | 20.27 | 20.72 | 20.03 | 20.53 | 31,399 | +0.50(+2.48%) |
Nov 23, 2009 | 20.58 | 20.65 | 19.79 | 20.03 | 45,942 | +0.14(+0.72%) |
Nov 20, 2009 | 19.06 | 20.41 | 18.99 | 19.89 | 73,138 | +0.95(+5.00%) |
Nov 19, 2009 | 18.61 | 19.08 | 18.61 | 18.94 | 29,717 | +0.24(+1.27%) |
Nov 18, 2009 | 19.06 | 19.27 | 18.59 | 18.71 | 23,373 | -0.28(-1.50%) |
Nov 17, 2009 | 18.54 | 19.06 | 18.52 | 18.99 | 39,754 | +0.17(+0.88%) |
Nov 16, 2009 | 18.94 | 18.94 | 17.88 | 18.82 | 31,900 | +0.43(+2.32%) |
Nov 13, 2009 | 17.99 | 18.47 | 17.17 | 18.40 | 62,272 | -0.24(-1.27%) |
Nov 12, 2009 | 19.37 | 20.13 | 18.37 | 18.63 | 96,149 | -0.50(-2.60%) |
Nov 11, 2009 | 18.82 | 19.13 | 18.52 | 19.13 | 44,847 | +0.47(+2.54%) |
Nov 10, 2009 | 18.40 | 18.92 | 18.16 | 18.66 | 34,478 | -0.17(-0.88%) |
Nov 09, 2009 | 17.90 | 19.06 | 17.90 | 18.82 | 69,441 | +1.25(+7.14%) |
Nov 06, 2009 | 17.33 | 17.92 | 17.33 | 17.57 | 14,427 | +0.12(+0.68%) |
Nov 05, 2009 | 17.05 | 17.62 | 16.86 | 17.45 | 32,292 | +0.59(+3.51%) |
Nov 04, 2009 | 17.38 | 17.57 | 16.81 | 16.86 | 47,570 | -0.45(-2.60%) |
Nov 03, 2009 | 16.59 | 17.57 | 16.36 | 17.31 | 138,399 | -1.35(-7.23%) |
Nov 02, 2009 | 19.65 | 19.70 | 18.59 | 18.66 | 55,391 | +0.85(+4.79%) |
Oct 30, 2009 | 18.30 | 18.91 | 17.33 | 17.81 | 32,682 | -0.26(-1.44%) |
Oct 29, 2009 | 16.60 | 18.09 | 16.60 | 18.07 | 46,853 | +1.30(+7.77%) |
Oct 28, 2009 | 17.99 | 17.99 | 16.34 | 16.76 | 68,162 | -1.16(-6.47%) |
Oct 27, 2009 | 18.35 | 18.82 | 17.40 | 17.92 | 75,212 | -0.66(-3.57%) |
Oct 26, 2009 | 19.75 | 19.98 | 17.99 | 18.59 | 66,638 | -0.97(-4.96%) |
Oct 23, 2009 | 19.42 | 20.13 | 19.08 | 19.56 | 22,345 | +0.00(+0.00%) |
Oct 22, 2009 | 19.58 | 20.36 | 19.06 | 19.56 | 43,747 | -0.21(-1.08%) |
Oct 21, 2009 | 22.45 | 22.45 | 19.44 | 19.77 | 120,621 | -2.44(-10.98%) |
Oct 20, 2009 | 22.54 | 23.44 | 21.52 | 22.21 | 89,741 | -0.76(-3.30%) |
Oct 19, 2009 | 21.29 | 23.06 | 21.07 | 22.97 | 103,896 | +2.04(+9.75%) |
Oct 16, 2009 | 21.31 | 21.31 | 20.79 | 20.93 | 21,426 | -0.50(-2.34%) |
Oct 15, 2009 | 21.19 | 21.78 | 20.84 | 21.43 | 34,245 | +0.21(+1.00%) |
Oct 14, 2009 | 19.89 | 21.88 | 19.82 | 21.21 | 122,636 | +1.66(+8.48%) |
Oct 13, 2009 | 19.56 | 20.50 | 19.53 | 19.56 | 32,602 | +0.02(+0.12%) |
Oct 12, 2009 | 19.87 | 20.01 | 19.13 | 19.53 | 16,891 | -0.24(-1.20%) |
Oct 09, 2009 | 19.51 | 19.98 | 19.06 | 19.77 | 21,164 | +0.24(+1.21%) |
Oct 08, 2009 | 20.01 | 20.01 | 19.53 | 19.53 | 20,638 | -0.05(-0.24%) |
Oct 07, 2009 | 21.05 | 21.05 | 19.44 | 19.58 | 13,092 | +0.14(+0.73%) |
Oct 06, 2009 | 20.13 | 20.48 | 19.04 | 19.44 | 45,111 | -0.62(-3.07%) |
Oct 05, 2009 | 20.27 | 20.29 | 19.49 | 20.05 | 27,371 | +0.07(+0.36%) |
Oct 02, 2009 | 20.13 | 20.13 | 19.30 | 19.98 | 33,783 | -0.02(-0.12%) |
Oct 01, 2009 | 20.32 | 20.48 | 19.68 | 20.01 | 37,036 | -0.02(-0.12%) |
Sep 30, 2009 | 19.70 | 20.69 | 19.42 | 20.03 | 103,083 | +0.76(+3.93%) |
Sep 29, 2009 | 18.28 | 19.51 | 17.43 | 19.27 | 103,657 | +0.99(+5.44%) |
Sep 28, 2009 | 19.60 | 20.53 | 17.76 | 18.28 | 99,630 | -1.28(-6.54%) |
Sep 25, 2009 | 19.49 | 19.65 | 18.94 | 19.56 | 30,163 | +0.12(+0.61%) |
Sep 24, 2009 | 20.13 | 20.29 | 19.13 | 19.44 | 54,415 | -0.52(-2.61%) |
Sep 23, 2009 | 20.46 | 20.69 | 19.56 | 19.96 | 52,902 | -0.36(-1.75%) |
Sep 22, 2009 | 20.22 | 21.36 | 20.22 | 20.32 | 149,301 | +0.59(+3.00%) |
Sep 21, 2009 | 19.42 | 20.43 | 18.99 | 19.72 | 111,678 | +0.33(+1.71%) |
Sep 18, 2009 | 20.22 | 20.22 | 18.97 | 19.39 | 58,446 | -0.85(-4.21%) |
Sep 17, 2009 | 21.26 | 21.26 | 20.05 | 20.24 | 46,618 | -0.88(-4.15%) |
Sep 16, 2009 | 21.52 | 21.90 | 20.98 | 21.12 | 42,735 | -0.07(-0.34%) |
Sep 15, 2009 | 20.74 | 21.55 | 19.65 | 21.19 | 63,671 | +0.57(+2.76%) |
Sep 14, 2009 | 21.31 | 21.31 | 19.39 | 20.62 | 133,702 | -1.49(-6.75%) |
Sep 11, 2009 | 21.83 | 22.93 | 21.52 | 22.11 | 56,735 | +0.38(+1.74%) |
Sep 10, 2009 | 21.66 | 22.16 | 21.12 | 21.74 | 69,771 | -0.21(-0.97%) |
Sep 09, 2009 | 21.71 | 22.45 | 21.31 | 21.95 | 68,665 | +0.07(+0.32%) |
Sep 08, 2009 | 22.75 | 22.75 | 20.65 | 21.88 | 103,932 | -0.31(-1.39%) |
Sep 04, 2009 | 22.54 | 23.08 | 22.11 | 22.19 | 56,989 | +0.07(+0.32%) |
Sep 03, 2009 | 21.12 | 22.52 | 20.74 | 22.11 | 109,271 | +1.47(+7.11%) |
Sep 02, 2009 | 22.61 | 23.43 | 20.60 | 20.65 | 148,131 | -1.82(-8.11%) |