Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.90 | 17.00 | 16.71 | 16.95 | 494,087 | +0.11(+0.65%) |
Nov 27, 2009 | 17.06 | 17.22 | 16.84 | 16.84 | 228,965 | -0.60(-3.44%) |
Nov 25, 2009 | 17.65 | 17.65 | 17.40 | 17.44 | 376,389 | -0.11(-0.63%) |
Nov 24, 2009 | 17.63 | 17.75 | 17.30 | 17.55 | 374,360 | -0.11(-0.62%) |
Nov 23, 2009 | 17.76 | 18.14 | 17.60 | 17.66 | 390,374 | +0.16(+0.91%) |
Nov 20, 2009 | 17.52 | 17.97 | 17.33 | 17.50 | 812,572 | -0.15(-0.85%) |
Nov 19, 2009 | 17.67 | 17.72 | 16.74 | 17.65 | 827,122 | -0.20(-1.12%) |
Nov 18, 2009 | 18.24 | 18.31 | 17.70 | 17.85 | 376,261 | -0.44(-2.41%) |
Nov 17, 2009 | 18.28 | 18.32 | 18.00 | 18.29 | 499,971 | -0.08(-0.44%) |
Nov 16, 2009 | 17.75 | 18.38 | 17.65 | 18.37 | 774,355 | +0.80(+4.55%) |
Nov 13, 2009 | 17.35 | 17.70 | 17.17 | 17.57 | 338,653 | +0.24(+1.38%) |
Nov 12, 2009 | 17.58 | 17.76 | 17.27 | 17.33 | 1,129,486 | -0.32(-1.81%) |
Nov 11, 2009 | 17.18 | 17.80 | 17.10 | 17.65 | 736,614 | +0.65(+3.82%) |
Nov 10, 2009 | 17.23 | 17.34 | 16.90 | 17.00 | 745,910 | -0.25(-1.45%) |
Nov 09, 2009 | 17.32 | 17.70 | 17.14 | 17.25 | 564,596 | +0.14(+0.82%) |
Nov 06, 2009 | 16.59 | 17.44 | 16.55 | 17.11 | 813,611 | +0.38(+2.27%) |
Nov 05, 2009 | 16.49 | 16.88 | 16.43 | 16.73 | 615,730 | +0.39(+2.39%) |
Nov 04, 2009 | 16.52 | 16.79 | 16.28 | 16.34 | 703,011 | -0.19(-1.15%) |
Nov 03, 2009 | 16.60 | 16.69 | 16.05 | 16.53 | 918,551 | -0.23(-1.37%) |
Nov 02, 2009 | 17.09 | 17.29 | 16.47 | 16.76 | 579,254 | -0.23(-1.35%) |
Oct 30, 2009 | 17.54 | 17.66 | 16.99 | 16.99 | 1,186,355 | -0.75(-4.23%) |
Oct 29, 2009 | 17.34 | 18.11 | 15.20 | 17.74 | 1,460,960 | -0.13(-0.73%) |
Oct 28, 2009 | 18.31 | 18.86 | 17.87 | 17.87 | 1,144,936 | -0.20(-1.11%) |
Oct 27, 2009 | 18.25 | 18.47 | 17.90 | 18.07 | 511,667 | -0.18(-0.99%) |
Oct 26, 2009 | 18.62 | 19.12 | 18.16 | 18.25 | 521,953 | -0.37(-1.99%) |
Oct 23, 2009 | 18.98 | 19.40 | 18.53 | 18.62 | 808,019 | -0.54(-2.82%) |
Oct 22, 2009 | 19.36 | 19.50 | 19.00 | 19.16 | 744,482 | -0.24(-1.24%) |
Oct 21, 2009 | 19.30 | 19.63 | 19.21 | 19.40 | 940,129 | +0.14(+0.73%) |
Oct 20, 2009 | 19.08 | 19.39 | 19.00 | 19.26 | 944,427 | -0.04(-0.21%) |
Oct 19, 2009 | 19.52 | 19.71 | 19.14 | 19.30 | 706,197 | -0.10(-0.52%) |
Oct 16, 2009 | 20.42 | 20.49 | 19.33 | 19.40 | 1,127,186 | -1.22(-5.92%) |
Oct 15, 2009 | 20.75 | 20.84 | 20.33 | 20.62 | 462,448 | -0.28(-1.34%) |
Oct 14, 2009 | 20.67 | 20.97 | 20.51 | 20.90 | 1,013,676 | +0.53(+2.60%) |
Oct 13, 2009 | 20.67 | 20.93 | 20.33 | 20.37 | 868,039 | -0.26(-1.26%) |
Oct 12, 2009 | 20.82 | 21.22 | 20.61 | 20.63 | 724,196 | -0.36(-1.72%) |
Oct 09, 2009 | 21.20 | 21.60 | 20.70 | 20.99 | 950,035 | -0.17(-0.80%) |
Oct 08, 2009 | 21.35 | 21.45 | 20.10 | 21.16 | 1,558,814 | -0.32(-1.49%) |
Oct 07, 2009 | 21.65 | 21.79 | 21.15 | 21.48 | 411,940 | -0.30(-1.38%) |
Oct 06, 2009 | 21.61 | 22.03 | 21.46 | 21.78 | 464,465 | +0.06(+0.28%) |
Oct 05, 2009 | 22.20 | 22.35 | 21.42 | 21.72 | 545,583 | -0.29(-1.32%) |
Oct 02, 2009 | 22.54 | 22.70 | 21.97 | 22.01 | 435,577 | -0.53(-2.35%) |
Oct 01, 2009 | 23.77 | 23.94 | 22.53 | 22.54 | 356,848 | -1.38(-5.77%) |
Sep 30, 2009 | 23.75 | 24.19 | 23.23 | 23.92 | 221,930 | +0.25(+1.06%) |
Sep 29, 2009 | 24.20 | 24.29 | 23.60 | 23.67 | 455,013 | -0.53(-2.19%) |
Sep 28, 2009 | 24.47 | 24.63 | 24.02 | 24.20 | 514,659 | -0.15(-0.62%) |
Sep 25, 2009 | 24.51 | 24.51 | 24.09 | 24.35 | 463,846 | -0.15(-0.61%) |
Sep 24, 2009 | 25.12 | 25.32 | 24.41 | 24.50 | 411,418 | -0.41(-1.65%) |
Sep 23, 2009 | 24.90 | 25.40 | 24.80 | 24.91 | 423,003 | +0.15(+0.61%) |
Sep 22, 2009 | 24.71 | 25.00 | 23.74 | 24.76 | 739,574 | +0.42(+1.73%) |
Sep 21, 2009 | 24.27 | 24.78 | 24.10 | 24.34 | 689,613 | +0.00(+0.00%) |
Sep 18, 2009 | 24.50 | 24.55 | 24.08 | 24.34 | 684,832 | -0.11(-0.45%) |
Sep 17, 2009 | 24.79 | 24.99 | 24.39 | 24.45 | 267,148 | -0.45(-1.81%) |
Sep 16, 2009 | 25.40 | 25.42 | 24.50 | 24.90 | 641,026 | -0.51(-2.01%) |
Sep 15, 2009 | 25.41 | 25.85 | 25.30 | 25.41 | 287,255 | -0.17(-0.66%) |
Sep 14, 2009 | 25.44 | 25.90 | 25.17 | 25.58 | 377,716 | -0.09(-0.35%) |
Sep 11, 2009 | 25.93 | 25.94 | 25.46 | 25.67 | 297,495 | -0.15(-0.58%) |
Sep 10, 2009 | 25.76 | 25.89 | 25.43 | 25.82 | 477,096 | -0.06(-0.23%) |
Sep 09, 2009 | 24.18 | 26.08 | 24.08 | 25.88 | 1,015,186 | +1.68(+6.94%) |
Sep 08, 2009 | 23.96 | 24.21 | 23.78 | 24.20 | 270,680 | +0.48(+2.02%) |
Sep 04, 2009 | 22.97 | 23.83 | 22.93 | 23.72 | 356,519 | +0.76(+3.31%) |
Sep 03, 2009 | 22.38 | 22.98 | 22.14 | 22.96 | 249,727 | +0.60(+2.68%) |
Sep 02, 2009 | 22.11 | 22.53 | 21.99 | 22.36 | 369,158 | +0.36(+1.64%) |