Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.38 | 18.94 | 18.24 | 18.94 | 76,200 | +0.70(+3.84%) |
Nov 27, 2009 | 18.04 | 18.65 | 17.71 | 18.24 | 28,829 | -0.43(-2.29%) |
Nov 25, 2009 | 18.66 | 19.12 | 18.39 | 18.67 | 16,860 | +0.04(+0.21%) |
Nov 24, 2009 | 18.31 | 18.98 | 18.09 | 18.63 | 33,109 | -0.42(-2.20%) |
Nov 23, 2009 | 19.02 | 19.57 | 18.87 | 19.05 | 16,861 | +0.32(+1.71%) |
Nov 20, 2009 | 19.21 | 19.36 | 18.54 | 18.73 | 34,791 | -0.54(-2.83%) |
Nov 19, 2009 | 20.30 | 20.41 | 19.27 | 19.27 | 32,613 | -1.13(-5.53%) |
Nov 18, 2009 | 20.40 | 20.54 | 19.85 | 20.40 | 9,710 | +0.05(+0.24%) |
Nov 17, 2009 | 19.70 | 20.36 | 19.19 | 20.35 | 13,546 | +0.62(+3.15%) |
Nov 16, 2009 | 19.18 | 19.83 | 18.86 | 19.73 | 23,092 | +0.75(+3.94%) |
Nov 13, 2009 | 18.76 | 19.45 | 18.71 | 18.98 | 9,734 | +0.26(+1.40%) |
Nov 12, 2009 | 18.87 | 19.59 | 18.60 | 18.72 | 25,840 | -0.39(-2.04%) |
Nov 11, 2009 | 19.99 | 19.99 | 18.90 | 19.11 | 19,494 | -0.70(-3.53%) |
Nov 10, 2009 | 19.75 | 20.16 | 19.59 | 19.81 | 36,451 | -0.01(-0.05%) |
Nov 09, 2009 | 19.10 | 20.14 | 18.91 | 19.82 | 43,464 | +0.88(+4.62%) |
Nov 06, 2009 | 19.30 | 19.33 | 18.67 | 18.94 | 44,268 | -0.63(-3.23%) |
Nov 05, 2009 | 18.83 | 19.61 | 18.67 | 19.58 | 21,904 | +0.86(+4.57%) |
Nov 04, 2009 | 18.81 | 18.90 | 18.57 | 18.72 | 37,748 | -0.01(-0.05%) |
Nov 03, 2009 | 18.69 | 18.98 | 18.64 | 18.73 | 34,199 | -0.09(-0.47%) |
Nov 02, 2009 | 19.21 | 19.21 | 18.55 | 18.82 | 31,984 | -0.31(-1.63%) |
Oct 30, 2009 | 18.92 | 19.34 | 18.67 | 19.13 | 43,818 | +0.06(+0.31%) |
Oct 29, 2009 | 19.26 | 19.26 | 18.72 | 19.07 | 32,118 | -0.01(-0.05%) |
Oct 28, 2009 | 19.10 | 19.44 | 18.99 | 19.08 | 31,210 | -0.07(-0.36%) |
Oct 27, 2009 | 18.85 | 19.68 | 18.85 | 19.15 | 25,667 | +0.31(+1.65%) |
Oct 26, 2009 | 18.81 | 19.93 | 18.71 | 18.84 | 25,120 | -0.01(-0.05%) |
Oct 23, 2009 | 18.87 | 20.02 | 18.72 | 18.85 | 23,742 | -0.87(-4.39%) |
Oct 22, 2009 | 18.78 | 19.72 | 18.78 | 19.71 | 33,426 | +0.96(+5.14%) |
Oct 21, 2009 | 18.68 | 19.68 | 18.59 | 18.75 | 39,662 | +0.01(+0.05%) |
Oct 20, 2009 | 18.75 | 19.11 | 18.70 | 18.74 | 16,457 | -0.40(-2.08%) |
Oct 19, 2009 | 18.98 | 19.20 | 18.78 | 19.14 | 20,528 | +0.16(+0.82%) |
Oct 16, 2009 | 18.85 | 19.25 | 18.37 | 18.98 | 34,003 | +0.01(+0.05%) |
Oct 15, 2009 | 18.82 | 19.07 | 18.68 | 18.97 | 19,150 | +0.08(+0.41%) |
Oct 14, 2009 | 19.00 | 19.09 | 18.63 | 18.89 | 24,943 | +0.06(+0.31%) |
Oct 13, 2009 | 18.58 | 18.88 | 18.54 | 18.84 | 30,033 | +0.24(+1.31%) |
Oct 12, 2009 | 19.27 | 19.27 | 18.54 | 18.59 | 28,796 | -0.35(-1.85%) |
Oct 09, 2009 | 18.88 | 18.99 | 18.61 | 18.94 | 18,305 | +0.12(+0.62%) |
Oct 08, 2009 | 18.83 | 19.22 | 18.69 | 18.83 | 37,889 | +0.12(+0.62%) |
Oct 07, 2009 | 18.88 | 18.95 | 18.56 | 18.71 | 32,243 | -0.15(-0.77%) |
Oct 06, 2009 | 18.88 | 19.12 | 18.52 | 18.86 | 35,973 | +0.06(+0.31%) |
Oct 05, 2009 | 19.18 | 19.18 | 18.49 | 18.80 | 34,500 | +0.13(+0.68%) |
Oct 02, 2009 | 18.61 | 18.79 | 18.44 | 18.67 | 59,280 | -0.06(-0.31%) |
Oct 01, 2009 | 18.52 | 19.47 | 18.46 | 18.73 | 76,743 | -0.08(-0.41%) |
Sep 30, 2009 | 19.40 | 19.40 | 18.52 | 18.81 | 63,951 | -0.53(-2.76%) |
Sep 29, 2009 | 19.88 | 19.92 | 19.28 | 19.34 | 62,503 | -0.46(-2.31%) |
Sep 28, 2009 | 20.14 | 20.73 | 19.46 | 19.80 | 58,162 | -0.27(-1.36%) |
Sep 25, 2009 | 19.88 | 20.08 | 19.43 | 20.07 | 52,171 | +0.08(+0.39%) |
Sep 24, 2009 | 19.35 | 19.99 | 19.33 | 19.99 | 52,753 | +0.55(+2.85%) |
Sep 23, 2009 | 19.64 | 20.09 | 19.35 | 19.44 | 73,395 | -0.08(-0.40%) |
Sep 22, 2009 | 19.83 | 20.04 | 19.14 | 19.52 | 66,625 | -0.11(-0.54%) |
Sep 21, 2009 | 19.74 | 19.74 | 19.44 | 19.62 | 76,956 | -0.25(-1.27%) |
Sep 18, 2009 | 19.65 | 20.12 | 19.65 | 19.88 | 64,381 | +0.29(+1.49%) |
Sep 17, 2009 | 19.22 | 20.09 | 19.22 | 19.58 | 63,489 | -0.03(-0.15%) |
Sep 16, 2009 | 19.14 | 19.85 | 18.94 | 19.61 | 51,384 | +0.45(+2.33%) |
Sep 15, 2009 | 19.70 | 19.78 | 18.73 | 19.17 | 74,304 | +0.59(+3.19%) |
Sep 14, 2009 | 19.02 | 19.02 | 18.24 | 18.57 | 82,393 | -0.56(-2.95%) |
Sep 11, 2009 | 19.49 | 19.58 | 18.84 | 19.14 | 47,884 | -0.42(-2.14%) |
Sep 10, 2009 | 18.65 | 19.60 | 18.65 | 19.56 | 94,371 | +0.92(+4.96%) |
Sep 09, 2009 | 18.56 | 18.76 | 18.16 | 18.63 | 119,699 | +0.16(+0.84%) |
Sep 08, 2009 | 18.98 | 18.99 | 18.46 | 18.48 | 68,986 | -0.38(-2.01%) |
Sep 04, 2009 | 18.58 | 19.04 | 18.39 | 18.86 | 74,814 | +0.22(+1.20%) |
Sep 03, 2009 | 19.24 | 19.24 | 18.53 | 18.63 | 115,462 | -0.48(-2.49%) |
Sep 02, 2009 | 20.39 | 20.44 | 18.82 | 19.11 | 137,501 | -1.40(-6.83%) |