Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.66 | 16.75 | 15.95 | 16.60 | 329,161 | -0.23(-1.37%) |
Nov 27, 2009 | 16.24 | 16.95 | 16.14 | 16.83 | 172,863 | -0.07(-0.41%) |
Nov 25, 2009 | 16.79 | 17.00 | 16.69 | 16.90 | 126,565 | +0.15(+0.90%) |
Nov 24, 2009 | 16.91 | 17.07 | 16.59 | 16.75 | 143,608 | -0.16(-0.95%) |
Nov 23, 2009 | 16.07 | 17.65 | 15.80 | 16.91 | 248,443 | +1.19(+7.57%) |
Nov 20, 2009 | 16.07 | 16.31 | 15.60 | 15.72 | 209,383 | -0.47(-2.90%) |
Nov 19, 2009 | 17.06 | 17.06 | 16.11 | 16.19 | 175,874 | -0.97(-5.65%) |
Nov 18, 2009 | 17.64 | 17.79 | 17.08 | 17.16 | 162,076 | -0.51(-2.89%) |
Nov 17, 2009 | 17.62 | 17.87 | 17.59 | 17.67 | 253,616 | -0.28(-1.56%) |
Nov 16, 2009 | 17.63 | 18.11 | 17.50 | 17.95 | 316,636 | +0.46(+2.63%) |
Nov 13, 2009 | 16.85 | 17.54 | 16.71 | 17.49 | 321,664 | +0.61(+3.61%) |
Nov 12, 2009 | 17.61 | 18.03 | 16.74 | 16.88 | 291,981 | -0.84(-4.74%) |
Nov 11, 2009 | 18.49 | 18.56 | 17.34 | 17.72 | 260,339 | -0.51(-2.80%) |
Nov 10, 2009 | 19.22 | 19.45 | 18.03 | 18.23 | 263,369 | -1.10(-5.69%) |
Nov 09, 2009 | 19.13 | 19.50 | 18.75 | 19.33 | 136,695 | +0.47(+2.49%) |
Nov 06, 2009 | 19.09 | 19.70 | 18.57 | 18.86 | 193,814 | -0.53(-2.73%) |
Nov 05, 2009 | 19.28 | 19.78 | 19.03 | 19.39 | 247,193 | +0.34(+1.78%) |
Nov 04, 2009 | 19.79 | 19.92 | 18.74 | 19.05 | 296,536 | -0.67(-3.40%) |
Nov 03, 2009 | 19.11 | 19.83 | 18.96 | 19.72 | 212,149 | +0.47(+2.44%) |
Nov 02, 2009 | 19.87 | 20.24 | 18.95 | 19.25 | 344,719 | -0.52(-2.63%) |
Oct 30, 2009 | 21.07 | 21.23 | 19.21 | 19.77 | 431,349 | -1.51(-7.10%) |
Oct 29, 2009 | 20.79 | 21.62 | 20.79 | 21.28 | 394,135 | +1.23(+6.13%) |
Oct 28, 2009 | 21.30 | 21.37 | 20.00 | 20.05 | 258,577 | -1.37(-6.40%) |
Oct 27, 2009 | 21.72 | 22.03 | 21.19 | 21.42 | 158,226 | -0.11(-0.51%) |
Oct 26, 2009 | 21.94 | 22.85 | 21.14 | 21.53 | 158,254 | -0.40(-1.82%) |
Oct 23, 2009 | 22.17 | 23.33 | 21.85 | 21.93 | 182,085 | -1.10(-4.78%) |
Oct 22, 2009 | 22.56 | 23.07 | 21.76 | 23.03 | 169,569 | +0.41(+1.81%) |
Oct 21, 2009 | 22.94 | 23.92 | 22.54 | 22.62 | 224,641 | -0.50(-2.16%) |
Oct 20, 2009 | 22.39 | 23.68 | 22.24 | 23.12 | 281,708 | -0.44(-1.87%) |
Oct 19, 2009 | 22.90 | 23.88 | 22.51 | 23.56 | 340,781 | +0.72(+3.15%) |
Oct 16, 2009 | 22.88 | 23.11 | 22.44 | 22.84 | 196,708 | -0.25(-1.08%) |
Oct 15, 2009 | 22.92 | 23.30 | 22.54 | 23.09 | 129,570 | -0.11(-0.47%) |
Oct 14, 2009 | 22.71 | 23.28 | 22.62 | 23.20 | 165,822 | +0.87(+3.90%) |
Oct 13, 2009 | 22.45 | 22.59 | 22.05 | 22.33 | 150,645 | -0.09(-0.40%) |
Oct 12, 2009 | 22.81 | 23.09 | 22.25 | 22.42 | 236,694 | -0.27(-1.19%) |
Oct 09, 2009 | 22.18 | 22.90 | 22.14 | 22.69 | 164,037 | +0.56(+2.53%) |
Oct 08, 2009 | 21.95 | 22.59 | 21.32 | 22.13 | 247,397 | +0.43(+1.98%) |
Oct 07, 2009 | 21.37 | 21.86 | 21.28 | 21.70 | 70,077 | +0.13(+0.60%) |
Oct 06, 2009 | 21.38 | 21.79 | 21.14 | 21.57 | 145,728 | +0.36(+1.70%) |
Oct 05, 2009 | 20.34 | 21.31 | 20.34 | 21.21 | 196,194 | +0.95(+4.69%) |
Oct 02, 2009 | 20.19 | 20.77 | 20.19 | 20.26 | 166,834 | -0.13(-0.64%) |
Oct 01, 2009 | 21.52 | 21.54 | 20.30 | 20.39 | 189,545 | -1.20(-5.56%) |
Sep 30, 2009 | 21.78 | 22.22 | 21.49 | 21.59 | 365,575 | -0.23(-1.05%) |
Sep 29, 2009 | 21.81 | 22.06 | 21.59 | 21.82 | 219,451 | -0.03(-0.14%) |
Sep 28, 2009 | 21.65 | 22.19 | 21.07 | 21.85 | 265,788 | +0.37(+1.72%) |
Sep 25, 2009 | 21.00 | 21.68 | 21.00 | 21.48 | 187,505 | +0.36(+1.70%) |
Sep 24, 2009 | 21.00 | 21.92 | 20.88 | 21.12 | 258,754 | +0.66(+3.23%) |
Sep 23, 2009 | 20.75 | 20.97 | 20.38 | 20.46 | 130,395 | -0.09(-0.44%) |
Sep 22, 2009 | 20.58 | 20.91 | 20.37 | 20.55 | 117,342 | +0.25(+1.23%) |
Sep 21, 2009 | 20.90 | 20.90 | 20.28 | 20.30 | 160,254 | -0.90(-4.25%) |
Sep 18, 2009 | 20.77 | 21.30 | 20.10 | 21.20 | 242,160 | +0.57(+2.76%) |
Sep 17, 2009 | 21.55 | 21.79 | 20.54 | 20.63 | 210,885 | -0.92(-4.27%) |
Sep 16, 2009 | 21.15 | 21.66 | 21.13 | 21.55 | 169,553 | +0.46(+2.18%) |
Sep 15, 2009 | 20.70 | 21.38 | 20.19 | 21.09 | 261,020 | +0.34(+1.64%) |
Sep 14, 2009 | 19.91 | 20.76 | 19.51 | 20.75 | 211,804 | +0.70(+3.49%) |
Sep 11, 2009 | 20.30 | 20.75 | 19.93 | 20.05 | 137,105 | -0.10(-0.50%) |
Sep 10, 2009 | 19.60 | 20.39 | 19.52 | 20.15 | 169,166 | +0.49(+2.49%) |
Sep 09, 2009 | 19.87 | 20.30 | 19.12 | 19.66 | 282,299 | +0.25(+1.29%) |
Sep 08, 2009 | 19.71 | 19.78 | 19.15 | 19.41 | 222,837 | +0.02(+0.10%) |
Sep 04, 2009 | 18.70 | 19.39 | 18.24 | 19.39 | 214,804 | +0.58(+3.08%) |
Sep 03, 2009 | 17.86 | 18.84 | 17.58 | 18.81 | 244,957 | +1.17(+6.63%) |
Sep 02, 2009 | 17.55 | 17.97 | 17.43 | 17.64 | 360,414 | -0.01(-0.06%) |