Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.71 | 20.26 | 19.61 | 20.24 | 868,348 | +0.48(+2.41%) |
Nov 27, 2009 | 19.79 | 20.22 | 19.56 | 19.77 | 677,330 | -0.72(-3.51%) |
Nov 25, 2009 | 20.52 | 20.65 | 20.14 | 20.48 | 1,077,391 | +0.43(+2.14%) |
Nov 24, 2009 | 20.45 | 20.71 | 19.75 | 20.05 | 2,018,117 | -0.46(-2.23%) |
Nov 23, 2009 | 19.98 | 20.52 | 19.89 | 20.51 | 2,037,036 | +0.89(+4.55%) |
Nov 20, 2009 | 19.52 | 19.69 | 19.45 | 19.62 | 931,422 | -0.06(-0.31%) |
Nov 19, 2009 | 20.10 | 20.25 | 19.62 | 19.68 | 1,273,388 | -0.65(-3.20%) |
Nov 18, 2009 | 20.36 | 20.46 | 20.16 | 20.33 | 798,195 | -0.11(-0.53%) |
Nov 17, 2009 | 20.40 | 20.57 | 20.14 | 20.44 | 1,346,953 | +0.03(+0.16%) |
Nov 16, 2009 | 20.24 | 20.58 | 20.24 | 20.40 | 786,876 | +0.35(+1.74%) |
Nov 13, 2009 | 19.86 | 20.18 | 19.70 | 20.05 | 751,700 | +0.36(+1.84%) |
Nov 12, 2009 | 19.90 | 20.09 | 19.65 | 19.69 | 951,780 | -0.28(-1.38%) |
Nov 11, 2009 | 19.94 | 20.14 | 19.74 | 19.97 | 1,243,935 | +0.24(+1.23%) |
Nov 10, 2009 | 19.86 | 19.93 | 19.58 | 19.73 | 803,936 | -0.26(-1.28%) |
Nov 09, 2009 | 19.45 | 19.99 | 19.42 | 19.98 | 786,438 | +0.73(+3.80%) |
Nov 06, 2009 | 18.97 | 19.44 | 18.97 | 19.25 | 813,793 | -0.09(-0.49%) |
Nov 05, 2009 | 19.03 | 19.35 | 18.97 | 19.34 | 1,070,821 | +0.49(+2.60%) |
Nov 04, 2009 | 19.28 | 19.37 | 18.77 | 18.85 | 851,278 | -0.22(-1.16%) |
Nov 03, 2009 | 18.78 | 19.20 | 18.60 | 19.07 | 913,699 | +0.15(+0.82%) |
Nov 02, 2009 | 19.14 | 19.14 | 18.36 | 18.92 | 1,501,780 | -0.15(-0.78%) |
Oct 30, 2009 | 19.64 | 19.64 | 18.68 | 19.07 | 2,233,733 | -0.73(-3.70%) |
Oct 29, 2009 | 19.60 | 19.85 | 19.48 | 19.80 | 1,329,277 | +0.41(+2.11%) |
Oct 28, 2009 | 19.85 | 20.12 | 19.34 | 19.39 | 2,027,991 | -0.58(-2.89%) |
Oct 27, 2009 | 20.38 | 20.55 | 19.87 | 19.97 | 1,407,962 | -0.26(-1.26%) |
Oct 26, 2009 | 20.34 | 21.03 | 20.21 | 20.22 | 1,748,050 | -0.08(-0.40%) |
Oct 23, 2009 | 20.36 | 20.43 | 20.15 | 20.30 | 1,493,320 | +0.24(+1.17%) |
Oct 22, 2009 | 19.85 | 20.08 | 19.62 | 20.07 | 794,891 | +0.28(+1.43%) |
Oct 21, 2009 | 20.15 | 20.50 | 19.77 | 19.79 | 1,456,895 | -0.37(-1.83%) |
Oct 20, 2009 | 20.26 | 20.29 | 20.13 | 20.16 | 1,300,603 | -0.13(-0.66%) |
Oct 19, 2009 | 20.29 | 20.50 | 20.00 | 20.29 | 898,855 | +0.07(+0.33%) |
Oct 16, 2009 | 20.20 | 20.40 | 19.92 | 20.22 | 1,142,588 | -0.24(-1.15%) |
Oct 15, 2009 | 20.37 | 20.57 | 20.26 | 20.46 | 953,873 | -0.14(-0.68%) |
Oct 14, 2009 | 19.53 | 20.65 | 19.52 | 20.60 | 1,771,738 | +1.30(+6.75%) |
Oct 13, 2009 | 19.44 | 19.52 | 19.14 | 19.30 | 1,125,775 | -0.18(-0.93%) |
Oct 12, 2009 | 19.56 | 19.69 | 19.34 | 19.48 | 454,504 | -0.11(-0.55%) |
Oct 09, 2009 | 19.29 | 19.60 | 19.19 | 19.58 | 709,863 | +0.21(+1.11%) |
Oct 08, 2009 | 19.26 | 19.48 | 19.09 | 19.37 | 1,227,982 | +0.33(+1.73%) |
Oct 07, 2009 | 18.93 | 19.15 | 18.81 | 19.04 | 971,188 | +0.02(+0.11%) |
Oct 06, 2009 | 18.98 | 19.23 | 18.72 | 19.02 | 818,272 | +0.07(+0.35%) |
Oct 05, 2009 | 18.36 | 18.95 | 18.24 | 18.95 | 1,125,082 | +0.66(+3.64%) |
Oct 02, 2009 | 18.34 | 18.70 | 18.21 | 18.29 | 1,578,437 | -0.28(-1.48%) |
Oct 01, 2009 | 18.54 | 18.83 | 18.34 | 18.56 | 2,160,982 | -0.24(-1.25%) |
Sep 30, 2009 | 18.26 | 18.90 | 17.93 | 18.80 | 2,527,917 | +0.56(+3.09%) |
Sep 29, 2009 | 18.57 | 18.70 | 18.11 | 18.23 | 1,495,509 | -0.35(-1.88%) |
Sep 28, 2009 | 18.09 | 18.64 | 18.08 | 18.58 | 1,079,728 | +0.59(+3.28%) |
Sep 25, 2009 | 18.13 | 18.23 | 17.82 | 17.99 | 1,316,010 | -0.14(-0.78%) |
Sep 24, 2009 | 18.79 | 18.82 | 17.77 | 18.13 | 2,357,683 | -0.57(-3.05%) |
Sep 23, 2009 | 19.54 | 19.60 | 18.69 | 18.70 | 1,808,691 | -0.74(-3.80%) |
Sep 22, 2009 | 19.79 | 19.88 | 19.38 | 19.44 | 1,504,201 | -0.30(-1.53%) |
Sep 21, 2009 | 19.63 | 19.89 | 19.60 | 19.75 | 831,904 | -0.10(-0.51%) |
Sep 18, 2009 | 20.20 | 20.29 | 19.81 | 19.85 | 1,366,928 | -0.22(-1.10%) |
Sep 17, 2009 | 20.28 | 20.45 | 19.99 | 20.07 | 1,127,233 | +0.22(+1.12%) |
Sep 16, 2009 | 19.77 | 20.34 | 19.73 | 19.85 | 1,188,294 | +0.22(+1.13%) |
Sep 15, 2009 | 19.70 | 19.81 | 19.49 | 19.62 | 749,637 | -0.08(-0.41%) |
Sep 14, 2009 | 19.14 | 19.73 | 19.09 | 19.71 | 619,979 | +0.34(+1.73%) |
Sep 11, 2009 | 19.42 | 19.50 | 19.13 | 19.37 | 1,095,482 | -0.01(-0.04%) |
Sep 10, 2009 | 19.15 | 19.54 | 18.87 | 19.38 | 1,256,182 | +0.20(+1.05%) |
Sep 09, 2009 | 18.83 | 19.24 | 18.57 | 19.18 | 1,032,502 | +0.34(+1.78%) |
Sep 08, 2009 | 18.38 | 18.87 | 18.23 | 18.84 | 1,514,409 | +0.66(+3.62%) |
Sep 04, 2009 | 18.01 | 18.26 | 17.78 | 18.18 | 786,860 | +0.19(+1.08%) |
Sep 03, 2009 | 17.87 | 18.04 | 17.66 | 17.99 | 1,313,668 | +0.22(+1.25%) |
Sep 02, 2009 | 17.95 | 18.29 | 17.72 | 17.76 | 1,360,784 | -0.40(-2.22%) |