Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.67 | 18.96 | 18.36 | 18.92 | 355,449 | +0.07(+0.37%) |
Nov 27, 2009 | 18.90 | 19.01 | 18.65 | 18.85 | 160,814 | -0.58(-2.99%) |
Nov 25, 2009 | 19.56 | 19.69 | 19.34 | 19.43 | 166,984 | -0.07(-0.36%) |
Nov 24, 2009 | 19.60 | 19.60 | 19.22 | 19.50 | 220,103 | -0.14(-0.71%) |
Nov 23, 2009 | 19.49 | 19.99 | 19.49 | 19.64 | 210,424 | +0.41(+2.13%) |
Nov 20, 2009 | 19.24 | 19.45 | 18.96 | 19.23 | 301,170 | -0.13(-0.67%) |
Nov 19, 2009 | 19.69 | 19.70 | 19.02 | 19.36 | 481,018 | -0.56(-2.81%) |
Nov 18, 2009 | 20.10 | 20.10 | 19.69 | 19.92 | 178,682 | -0.24(-1.19%) |
Nov 17, 2009 | 19.95 | 20.18 | 19.80 | 20.16 | 319,104 | +0.07(+0.35%) |
Nov 16, 2009 | 19.53 | 20.27 | 19.53 | 20.09 | 288,341 | +0.71(+3.66%) |
Nov 13, 2009 | 19.20 | 19.69 | 19.06 | 19.38 | 237,826 | +0.17(+0.88%) |
Nov 12, 2009 | 19.77 | 19.85 | 19.16 | 19.21 | 331,630 | -0.62(-3.13%) |
Nov 11, 2009 | 19.64 | 19.85 | 19.43 | 19.83 | 278,830 | +0.41(+2.11%) |
Nov 10, 2009 | 19.49 | 19.65 | 19.25 | 19.42 | 264,047 | -0.20(-1.02%) |
Nov 09, 2009 | 19.26 | 19.64 | 19.16 | 19.62 | 288,798 | +0.44(+2.29%) |
Nov 06, 2009 | 19.03 | 19.47 | 18.83 | 19.18 | 323,415 | +0.02(+0.10%) |
Nov 05, 2009 | 18.52 | 19.29 | 18.44 | 19.16 | 465,787 | +0.72(+3.90%) |
Nov 04, 2009 | 18.90 | 18.98 | 18.42 | 18.44 | 359,138 | -0.37(-1.97%) |
Nov 03, 2009 | 18.68 | 18.88 | 18.50 | 18.81 | 304,631 | -0.07(-0.37%) |
Nov 02, 2009 | 18.64 | 19.04 | 18.50 | 18.88 | 444,593 | +0.26(+1.40%) |
Oct 30, 2009 | 18.70 | 18.83 | 18.16 | 18.62 | 499,994 | -0.33(-1.74%) |
Oct 29, 2009 | 18.56 | 19.02 | 18.38 | 18.95 | 472,649 | +0.60(+3.27%) |
Oct 28, 2009 | 18.84 | 18.99 | 18.31 | 18.35 | 347,527 | -0.47(-2.50%) |
Oct 27, 2009 | 18.74 | 19.16 | 18.54 | 18.82 | 374,844 | +0.15(+0.80%) |
Oct 26, 2009 | 18.66 | 19.06 | 18.33 | 18.67 | 264,433 | +0.01(+0.05%) |
Oct 23, 2009 | 18.74 | 18.79 | 18.58 | 18.66 | 264,276 | -0.33(-1.74%) |
Oct 22, 2009 | 19.22 | 19.25 | 18.88 | 18.99 | 803,241 | -0.18(-0.94%) |
Oct 21, 2009 | 19.83 | 20.03 | 19.16 | 19.17 | 798,719 | -0.76(-3.81%) |
Oct 20, 2009 | 19.91 | 20.01 | 19.88 | 19.93 | 402,751 | -0.02(-0.10%) |
Oct 19, 2009 | 19.58 | 20.03 | 19.42 | 19.95 | 160,018 | +0.48(+2.47%) |
Oct 16, 2009 | 19.59 | 19.86 | 19.37 | 19.47 | 269,852 | -0.20(-1.02%) |
Oct 15, 2009 | 19.64 | 19.80 | 19.46 | 19.67 | 334,461 | -0.04(-0.20%) |
Oct 14, 2009 | 19.58 | 19.78 | 19.45 | 19.71 | 150,494 | +0.32(+1.65%) |
Oct 13, 2009 | 19.52 | 19.76 | 19.32 | 19.39 | 223,929 | -0.12(-0.62%) |
Oct 12, 2009 | 19.58 | 19.84 | 19.40 | 19.51 | 194,275 | +0.13(+0.67%) |
Oct 09, 2009 | 19.11 | 19.43 | 19.01 | 19.38 | 240,131 | +0.18(+0.94%) |
Oct 08, 2009 | 18.57 | 19.42 | 18.48 | 19.20 | 485,387 | +0.71(+3.84%) |
Oct 07, 2009 | 18.22 | 18.50 | 18.10 | 18.49 | 273,192 | +0.28(+1.54%) |
Oct 06, 2009 | 17.91 | 18.24 | 17.73 | 18.21 | 365,636 | +0.48(+2.71%) |
Oct 05, 2009 | 17.55 | 17.77 | 17.45 | 17.73 | 233,395 | +0.19(+1.08%) |
Oct 02, 2009 | 17.45 | 17.64 | 17.28 | 17.54 | 482,552 | -0.11(-0.62%) |
Oct 01, 2009 | 18.18 | 18.30 | 17.42 | 17.65 | 440,372 | -0.62(-3.39%) |
Sep 30, 2009 | 18.19 | 18.50 | 17.81 | 18.27 | 467,351 | +0.01(+0.05%) |
Sep 29, 2009 | 18.30 | 18.50 | 18.05 | 18.26 | 355,985 | -0.07(-0.38%) |
Sep 28, 2009 | 18.11 | 18.50 | 17.81 | 18.33 | 162,373 | +0.32(+1.78%) |
Sep 25, 2009 | 17.96 | 18.10 | 17.79 | 18.01 | 203,868 | -0.03(-0.17%) |
Sep 24, 2009 | 17.97 | 18.22 | 17.81 | 18.04 | 459,303 | +0.04(+0.22%) |
Sep 23, 2009 | 17.89 | 18.23 | 17.70 | 18.00 | 305,537 | +0.17(+0.95%) |
Sep 22, 2009 | 17.83 | 17.90 | 17.50 | 17.83 | 183,629 | +0.08(+0.45%) |
Sep 21, 2009 | 17.54 | 17.77 | 17.47 | 17.75 | 193,193 | +0.00(+0.00%) |
Sep 18, 2009 | 17.54 | 18.12 | 17.54 | 17.75 | 474,222 | -0.26(-1.44%) |
Sep 17, 2009 | 17.50 | 18.08 | 17.50 | 18.01 | 327,536 | +0.56(+3.21%) |
Sep 16, 2009 | 17.40 | 17.76 | 17.39 | 17.45 | 219,574 | +0.05(+0.29%) |
Sep 15, 2009 | 17.40 | 17.48 | 17.15 | 17.40 | 390,123 | -0.10(-0.57%) |
Sep 14, 2009 | 17.12 | 17.56 | 16.98 | 17.50 | 218,417 | +0.18(+1.04%) |
Sep 11, 2009 | 17.57 | 17.62 | 17.29 | 17.32 | 350,201 | -0.27(-1.53%) |
Sep 10, 2009 | 17.36 | 17.59 | 17.08 | 17.59 | 347,117 | +0.33(+1.91%) |
Sep 09, 2009 | 16.96 | 17.48 | 16.57 | 17.26 | 409,125 | +0.30(+1.77%) |
Sep 08, 2009 | 17.00 | 17.00 | 16.72 | 16.96 | 303,923 | +0.03(+0.18%) |
Sep 04, 2009 | 16.83 | 16.96 | 16.48 | 16.93 | 296,602 | +0.23(+1.38%) |
Sep 03, 2009 | 16.73 | 16.80 | 16.26 | 16.70 | 344,191 | +0.04(+0.24%) |
Sep 02, 2009 | 16.38 | 16.83 | 16.36 | 16.66 | 735,817 | +0.19(+1.15%) |