Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.00 | 20.00 | 19.25 | 19.73 | 653,621 | -0.27(-1.33%) |
Nov 27, 2009 | 19.72 | 20.45 | 19.66 | 20.00 | 235,725 | -0.35(-1.71%) |
Nov 25, 2009 | 20.33 | 20.53 | 20.03 | 20.35 | 363,578 | +0.15(+0.74%) |
Nov 24, 2009 | 20.06 | 20.29 | 19.64 | 20.20 | 494,056 | +0.15(+0.75%) |
Nov 23, 2009 | 19.88 | 20.38 | 19.88 | 20.05 | 295,715 | +0.36(+1.80%) |
Nov 20, 2009 | 19.57 | 19.85 | 19.48 | 19.69 | 493,750 | +0.01(+0.03%) |
Nov 19, 2009 | 20.19 | 20.19 | 19.51 | 19.68 | 489,528 | -0.60(-2.96%) |
Nov 18, 2009 | 20.54 | 20.78 | 20.25 | 20.29 | 590,432 | -0.31(-1.53%) |
Nov 17, 2009 | 20.24 | 20.64 | 20.11 | 20.60 | 573,942 | +0.26(+1.28%) |
Nov 16, 2009 | 19.87 | 20.57 | 19.87 | 20.34 | 628,134 | +0.71(+3.62%) |
Nov 13, 2009 | 19.60 | 19.73 | 19.42 | 19.63 | 493,768 | +0.08(+0.42%) |
Nov 12, 2009 | 19.96 | 19.99 | 19.34 | 19.55 | 768,576 | -0.38(-1.92%) |
Nov 11, 2009 | 19.94 | 20.21 | 19.81 | 19.93 | 526,775 | +0.15(+0.76%) |
Nov 10, 2009 | 19.57 | 19.83 | 19.45 | 19.78 | 381,412 | +0.08(+0.38%) |
Nov 09, 2009 | 19.68 | 20.03 | 19.59 | 19.70 | 341,925 | +0.18(+0.91%) |
Nov 06, 2009 | 19.49 | 19.73 | 19.27 | 19.53 | 528,872 | -0.11(-0.56%) |
Nov 05, 2009 | 18.88 | 19.64 | 18.73 | 19.64 | 542,337 | +0.96(+5.12%) |
Nov 04, 2009 | 19.31 | 19.31 | 18.57 | 18.68 | 596,972 | -0.44(-2.32%) |
Nov 03, 2009 | 18.41 | 19.17 | 18.21 | 19.12 | 961,682 | +0.65(+3.51%) |
Nov 02, 2009 | 18.72 | 19.09 | 18.13 | 18.47 | 752,793 | -0.10(-0.55%) |
Oct 30, 2009 | 18.97 | 19.25 | 18.29 | 18.58 | 1,103,478 | -0.52(-2.72%) |
Oct 29, 2009 | 18.47 | 19.10 | 18.47 | 19.10 | 769,249 | +0.63(+3.40%) |
Oct 28, 2009 | 19.24 | 19.47 | 18.39 | 18.47 | 1,138,526 | -0.72(-3.74%) |
Oct 27, 2009 | 19.44 | 19.57 | 19.03 | 19.18 | 801,667 | -0.12(-0.64%) |
Oct 26, 2009 | 19.98 | 20.13 | 19.10 | 19.31 | 847,305 | -0.60(-3.02%) |
Oct 23, 2009 | 19.94 | 20.07 | 19.66 | 19.91 | 692,330 | -0.34(-1.69%) |
Oct 22, 2009 | 19.07 | 20.48 | 18.91 | 20.25 | 1,657,297 | +1.11(+5.82%) |
Oct 21, 2009 | 19.61 | 19.98 | 19.02 | 19.14 | 1,384,674 | -0.42(-2.13%) |
Oct 20, 2009 | 19.49 | 19.70 | 19.48 | 19.55 | 947,625 | +0.73(+3.89%) |
Oct 19, 2009 | 18.89 | 19.22 | 18.78 | 18.82 | 580,447 | -0.10(-0.51%) |
Oct 16, 2009 | 19.31 | 19.44 | 18.64 | 18.92 | 1,001,328 | -0.58(-2.98%) |
Oct 15, 2009 | 19.88 | 20.05 | 19.19 | 19.50 | 752,532 | -0.60(-2.99%) |
Oct 14, 2009 | 19.94 | 20.21 | 19.71 | 20.10 | 484,884 | +0.47(+2.40%) |
Oct 13, 2009 | 19.68 | 19.90 | 19.31 | 19.63 | 354,530 | -0.04(-0.21%) |
Oct 12, 2009 | 19.93 | 20.01 | 19.51 | 19.67 | 381,074 | +0.08(+0.42%) |
Oct 09, 2009 | 19.11 | 19.78 | 18.92 | 19.59 | 566,975 | +0.53(+2.80%) |
Oct 08, 2009 | 18.84 | 19.41 | 18.74 | 19.05 | 433,224 | +0.40(+2.16%) |
Oct 07, 2009 | 18.51 | 18.76 | 18.28 | 18.65 | 341,031 | +0.12(+0.63%) |
Oct 06, 2009 | 18.85 | 19.21 | 18.32 | 18.54 | 600,631 | -0.18(-0.95%) |
Oct 05, 2009 | 18.28 | 18.75 | 18.16 | 18.71 | 925,541 | +0.57(+3.16%) |
Oct 02, 2009 | 18.17 | 18.45 | 17.91 | 18.14 | 731,258 | -0.25(-1.34%) |
Oct 01, 2009 | 19.06 | 19.06 | 18.37 | 18.39 | 442,953 | -0.72(-3.76%) |
Sep 30, 2009 | 19.44 | 19.44 | 18.65 | 19.10 | 538,812 | -0.23(-1.17%) |
Sep 29, 2009 | 19.47 | 19.57 | 19.28 | 19.33 | 417,133 | -0.40(-2.01%) |
Sep 28, 2009 | 19.31 | 19.76 | 19.23 | 19.72 | 352,843 | +0.50(+2.60%) |
Sep 25, 2009 | 19.40 | 19.62 | 18.88 | 19.23 | 402,855 | -0.27(-1.37%) |
Sep 24, 2009 | 19.81 | 20.13 | 19.32 | 19.49 | 390,456 | -0.33(-1.69%) |
Sep 23, 2009 | 20.14 | 20.14 | 19.69 | 19.83 | 344,574 | -0.16(-0.82%) |
Sep 22, 2009 | 19.79 | 20.13 | 19.65 | 19.99 | 374,912 | +0.49(+2.49%) |
Sep 21, 2009 | 20.18 | 20.21 | 19.46 | 19.51 | 763,519 | -0.84(-4.13%) |
Sep 18, 2009 | 20.89 | 20.95 | 20.16 | 20.35 | 896,266 | -0.05(-0.23%) |
Sep 17, 2009 | 20.44 | 20.99 | 20.33 | 20.39 | 606,185 | +0.16(+0.78%) |
Sep 16, 2009 | 20.18 | 20.70 | 20.02 | 20.24 | 531,265 | +0.11(+0.54%) |
Sep 15, 2009 | 19.83 | 20.19 | 19.64 | 20.13 | 713,246 | +0.24(+1.20%) |
Sep 14, 2009 | 19.89 | 20.09 | 19.70 | 19.89 | 911,980 | -0.16(-0.82%) |
Sep 11, 2009 | 19.99 | 20.22 | 19.86 | 20.05 | 653,700 | +0.05(+0.27%) |
Sep 10, 2009 | 19.71 | 20.00 | 19.56 | 20.00 | 459,177 | +0.37(+1.88%) |
Sep 09, 2009 | 19.47 | 19.75 | 19.25 | 19.63 | 1,074,799 | +0.19(+0.98%) |
Sep 08, 2009 | 19.21 | 19.47 | 18.96 | 19.44 | 523,794 | +0.53(+2.78%) |
Sep 04, 2009 | 18.69 | 19.25 | 18.44 | 18.91 | 383,140 | +0.26(+1.39%) |
Sep 03, 2009 | 18.21 | 18.66 | 18.04 | 18.65 | 522,571 | +0.45(+2.48%) |
Sep 02, 2009 | 18.25 | 18.46 | 18.00 | 18.20 | 386,624 | -0.08(-0.45%) |