Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.63 | 20.87 | 20.42 | 20.62 | 501,835 | +0.20(+0.97%) |
Nov 27, 2009 | 20.52 | 20.80 | 19.24 | 20.42 | 605,691 | -0.66(-3.15%) |
Nov 25, 2009 | 21.02 | 21.29 | 20.71 | 21.09 | 280,242 | +0.05(+0.22%) |
Nov 24, 2009 | 21.29 | 21.36 | 20.64 | 21.04 | 528,497 | -0.03(-0.14%) |
Nov 23, 2009 | 21.00 | 21.35 | 20.88 | 21.07 | 688,184 | +0.67(+3.30%) |
Nov 20, 2009 | 20.54 | 20.68 | 20.02 | 20.40 | 764,585 | -0.46(-2.20%) |
Nov 19, 2009 | 21.32 | 21.48 | 20.67 | 20.86 | 717,898 | -0.78(-3.60%) |
Nov 18, 2009 | 21.40 | 21.91 | 21.19 | 21.64 | 751,421 | +0.24(+1.11%) |
Nov 17, 2009 | 21.19 | 21.47 | 21.13 | 21.40 | 689,809 | +0.21(+1.01%) |
Nov 16, 2009 | 20.64 | 21.32 | 20.64 | 21.19 | 1,298,832 | +0.78(+3.82%) |
Nov 13, 2009 | 20.20 | 20.79 | 19.91 | 20.41 | 760,455 | +0.13(+0.64%) |
Nov 12, 2009 | 20.90 | 21.05 | 20.19 | 20.28 | 692,178 | -0.60(-2.89%) |
Nov 11, 2009 | 20.82 | 21.02 | 20.45 | 20.88 | 788,143 | +0.30(+1.45%) |
Nov 10, 2009 | 20.86 | 21.02 | 20.41 | 20.58 | 861,229 | -0.07(-0.33%) |
Nov 09, 2009 | 20.54 | 21.07 | 20.38 | 20.65 | 1,019,154 | +0.61(+3.05%) |
Nov 06, 2009 | 20.22 | 20.25 | 19.53 | 20.04 | 913,804 | -0.21(-1.06%) |
Nov 05, 2009 | 19.41 | 20.55 | 19.40 | 20.25 | 1,437,317 | +1.18(+6.17%) |
Nov 04, 2009 | 18.27 | 19.60 | 18.19 | 19.08 | 1,479,983 | +1.12(+6.26%) |
Nov 03, 2009 | 17.14 | 18.09 | 17.12 | 17.95 | 995,903 | +0.44(+2.53%) |
Nov 02, 2009 | 17.20 | 18.20 | 16.93 | 17.51 | 826,644 | +0.68(+4.04%) |
Oct 30, 2009 | 17.80 | 17.88 | 16.69 | 16.83 | 942,204 | -0.84(-4.76%) |
Oct 29, 2009 | 15.48 | 18.27 | 15.48 | 17.67 | 1,917,552 | +2.64(+17.60%) |
Oct 28, 2009 | 15.80 | 15.82 | 14.94 | 15.03 | 1,294,842 | -0.91(-5.71%) |
Oct 27, 2009 | 16.17 | 16.22 | 15.12 | 15.94 | 1,470,625 | -0.33(-2.02%) |
Oct 26, 2009 | 17.77 | 18.28 | 16.10 | 16.26 | 1,781,494 | -1.60(-8.94%) |
Oct 23, 2009 | 17.82 | 17.92 | 17.58 | 17.86 | 649,086 | -0.33(-1.81%) |
Oct 22, 2009 | 18.70 | 18.70 | 17.25 | 18.19 | 907,867 | -0.34(-1.86%) |
Oct 21, 2009 | 18.69 | 19.08 | 18.44 | 18.53 | 797,638 | -0.16(-0.86%) |
Oct 20, 2009 | 18.41 | 18.79 | 18.37 | 18.70 | 989,823 | -0.15(-0.77%) |
Oct 19, 2009 | 18.45 | 18.91 | 18.11 | 18.84 | 956,997 | +0.57(+3.14%) |
Oct 16, 2009 | 18.07 | 18.34 | 17.69 | 18.27 | 762,389 | +0.22(+1.23%) |
Oct 15, 2009 | 17.98 | 18.26 | 17.86 | 18.05 | 568,029 | -0.10(-0.55%) |
Oct 14, 2009 | 17.48 | 18.15 | 17.48 | 18.14 | 916,434 | +0.82(+4.72%) |
Oct 13, 2009 | 17.53 | 17.53 | 16.45 | 17.33 | 655,756 | -0.15(-0.83%) |
Oct 12, 2009 | 17.58 | 17.63 | 17.08 | 17.47 | 644,951 | +0.37(+2.14%) |
Oct 09, 2009 | 17.33 | 17.59 | 16.90 | 17.11 | 744,267 | -0.18(-1.06%) |
Oct 08, 2009 | 16.93 | 17.39 | 16.75 | 17.29 | 752,349 | +0.70(+4.19%) |
Oct 07, 2009 | 16.48 | 16.72 | 16.09 | 16.59 | 484,733 | +0.11(+0.70%) |
Oct 06, 2009 | 16.43 | 16.93 | 16.15 | 16.48 | 1,043,028 | +0.33(+2.03%) |
Oct 05, 2009 | 15.05 | 16.20 | 14.90 | 16.15 | 1,045,898 | +1.31(+8.81%) |
Oct 02, 2009 | 14.88 | 15.10 | 13.58 | 14.84 | 1,507,326 | -0.47(-3.05%) |
Oct 01, 2009 | 16.57 | 16.57 | 15.19 | 15.31 | 1,078,376 | -1.29(-7.78%) |
Sep 30, 2009 | 17.06 | 17.30 | 16.09 | 16.60 | 953,242 | -0.16(-0.96%) |
Sep 29, 2009 | 16.23 | 16.81 | 16.17 | 16.76 | 793,261 | +0.65(+4.03%) |
Sep 28, 2009 | 15.06 | 16.20 | 14.90 | 16.11 | 872,384 | +1.18(+7.88%) |
Sep 25, 2009 | 15.34 | 15.50 | 14.58 | 14.93 | 1,313,387 | -0.76(-4.82%) |
Sep 24, 2009 | 17.00 | 17.17 | 15.23 | 15.69 | 1,797,045 | -1.36(-7.98%) |
Sep 23, 2009 | 17.04 | 17.49 | 16.74 | 17.05 | 1,010,948 | +0.37(+2.25%) |
Sep 22, 2009 | 16.28 | 16.81 | 16.24 | 16.68 | 695,717 | +0.51(+3.17%) |
Sep 21, 2009 | 15.71 | 16.20 | 15.49 | 16.17 | 711,470 | +0.54(+3.42%) |
Sep 18, 2009 | 15.39 | 15.75 | 15.10 | 15.63 | 825,997 | +0.43(+2.82%) |
Sep 17, 2009 | 16.39 | 16.59 | 14.25 | 15.20 | 1,878,314 | -0.93(-5.78%) |
Sep 16, 2009 | 16.01 | 16.38 | 15.74 | 16.13 | 843,795 | +0.31(+1.98%) |
Sep 15, 2009 | 15.36 | 15.86 | 15.36 | 15.82 | 767,589 | +0.60(+3.97%) |
Sep 14, 2009 | 14.93 | 15.36 | 14.41 | 15.22 | 1,229,336 | +0.36(+2.42%) |
Sep 11, 2009 | 14.71 | 15.05 | 14.61 | 14.86 | 609,912 | +0.18(+1.25%) |
Sep 10, 2009 | 14.32 | 14.70 | 14.25 | 14.67 | 975,109 | +0.56(+3.95%) |
Sep 09, 2009 | 13.82 | 14.25 | 13.82 | 14.12 | 1,041,320 | +0.47(+3.47%) |
Sep 08, 2009 | 13.74 | 13.99 | 13.49 | 13.64 | 1,142,485 | -0.02(-0.17%) |
Sep 04, 2009 | 13.17 | 13.72 | 13.01 | 13.67 | 703,724 | +0.43(+3.23%) |
Sep 03, 2009 | 13.19 | 13.39 | 12.48 | 13.24 | 901,199 | +0.20(+1.52%) |
Sep 02, 2009 | 12.99 | 13.25 | 12.24 | 13.04 | 1,422,967 | -0.11(-0.87%) |