Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.51 | 20.61 | 20.40 | 20.55 | 956,630 | +0.09(+0.46%) |
Nov 27, 2009 | 20.01 | 20.52 | 19.82 | 20.45 | 294,358 | +0.17(+0.86%) |
Nov 25, 2009 | 19.98 | 20.50 | 19.85 | 20.28 | 824,336 | +0.31(+1.53%) |
Nov 24, 2009 | 19.74 | 19.99 | 19.72 | 19.98 | 536,148 | +0.18(+0.93%) |
Nov 23, 2009 | 20.07 | 20.07 | 19.72 | 19.79 | 554,530 | +0.04(+0.20%) |
Nov 20, 2009 | 19.70 | 19.87 | 19.62 | 19.75 | 422,588 | -0.12(-0.60%) |
Nov 19, 2009 | 19.99 | 19.99 | 19.74 | 19.87 | 453,570 | -0.10(-0.53%) |
Nov 18, 2009 | 19.95 | 20.04 | 19.78 | 19.98 | 597,102 | +0.05(+0.28%) |
Nov 17, 2009 | 20.01 | 20.01 | 19.89 | 19.92 | 512,634 | -0.05(-0.28%) |
Nov 16, 2009 | 20.00 | 20.08 | 19.76 | 19.98 | 745,280 | +0.09(+0.45%) |
Nov 13, 2009 | 19.53 | 19.89 | 19.51 | 19.89 | 707,776 | +0.34(+1.71%) |
Nov 12, 2009 | 19.67 | 19.67 | 19.48 | 19.55 | 611,014 | +0.00(+0.00%) |
Nov 11, 2009 | 19.57 | 19.70 | 19.41 | 19.55 | 652,570 | +0.07(+0.36%) |
Nov 10, 2009 | 19.60 | 19.77 | 19.43 | 19.48 | 1,492,588 | +0.15(+0.75%) |
Nov 09, 2009 | 19.26 | 19.62 | 19.23 | 19.33 | 1,132,306 | +0.07(+0.39%) |
Nov 06, 2009 | 19.41 | 19.50 | 19.17 | 19.26 | 509,428 | -0.19(-1.00%) |
Nov 05, 2009 | 19.28 | 19.49 | 19.02 | 19.45 | 430,450 | +0.41(+2.15%) |
Nov 04, 2009 | 19.70 | 19.70 | 18.91 | 19.05 | 633,130 | -0.43(-2.23%) |
Nov 03, 2009 | 19.23 | 19.48 | 19.03 | 19.48 | 724,362 | +0.12(+0.65%) |
Nov 02, 2009 | 19.42 | 19.50 | 19.12 | 19.36 | 538,620 | -0.07(-0.33%) |
Oct 30, 2009 | 19.70 | 19.89 | 19.25 | 19.42 | 497,292 | -0.24(-1.20%) |
Oct 29, 2009 | 19.30 | 19.71 | 19.10 | 19.66 | 552,854 | +0.56(+2.91%) |
Oct 28, 2009 | 19.56 | 19.62 | 19.03 | 19.10 | 512,592 | -0.32(-1.65%) |
Oct 27, 2009 | 19.48 | 19.56 | 19.25 | 19.42 | 528,910 | +0.06(+0.31%) |
Oct 26, 2009 | 19.64 | 19.85 | 19.25 | 19.36 | 553,322 | -0.29(-1.48%) |
Oct 23, 2009 | 19.70 | 19.75 | 19.65 | 19.65 | 420,386 | -0.14(-0.68%) |
Oct 22, 2009 | 20.05 | 20.05 | 19.61 | 19.79 | 607,248 | +0.05(+0.25%) |
Oct 21, 2009 | 19.86 | 19.99 | 19.68 | 19.74 | 604,120 | -0.12(-0.63%) |
Oct 20, 2009 | 19.91 | 20.00 | 19.84 | 19.86 | 568,168 | -0.03(-0.18%) |
Oct 19, 2009 | 20.00 | 20.10 | 19.83 | 19.89 | 568,082 | -0.02(-0.10%) |
Oct 16, 2009 | 19.68 | 19.99 | 19.65 | 19.92 | 502,712 | +0.15(+0.73%) |
Oct 15, 2009 | 19.68 | 19.85 | 19.62 | 19.77 | 420,122 | -0.03(-0.13%) |
Oct 14, 2009 | 19.61 | 19.83 | 19.52 | 19.80 | 448,578 | +0.21(+1.05%) |
Oct 13, 2009 | 19.44 | 19.60 | 19.34 | 19.59 | 823,674 | +0.17(+0.90%) |
Oct 12, 2009 | 19.35 | 19.50 | 19.30 | 19.42 | 328,674 | +0.21(+1.07%) |
Oct 09, 2009 | 19.16 | 19.35 | 19.15 | 19.21 | 584,826 | -0.08(-0.41%) |
Oct 08, 2009 | 19.16 | 19.29 | 19.08 | 19.29 | 611,500 | +0.21(+1.10%) |
Oct 07, 2009 | 19.17 | 19.17 | 19.00 | 19.08 | 318,680 | -0.07(-0.34%) |
Oct 06, 2009 | 19.20 | 19.20 | 19.01 | 19.14 | 688,112 | +0.11(+0.58%) |
Oct 05, 2009 | 18.87 | 19.08 | 18.73 | 19.04 | 739,720 | +0.33(+1.74%) |
Oct 02, 2009 | 18.35 | 18.85 | 18.27 | 18.71 | 725,580 | +0.26(+1.41%) |
Oct 01, 2009 | 18.70 | 18.83 | 18.42 | 18.45 | 621,280 | -0.35(-1.86%) |
Sep 30, 2009 | 18.80 | 19.07 | 18.68 | 18.80 | 766,538 | -0.07(-0.34%) |
Sep 29, 2009 | 19.00 | 19.20 | 18.86 | 18.86 | 1,125,842 | +0.25(+1.34%) |
Sep 28, 2009 | 18.88 | 19.00 | 18.48 | 18.61 | 575,580 | +0.11(+0.59%) |
Sep 25, 2009 | 18.75 | 18.92 | 18.50 | 18.50 | 870,598 | -0.25(-1.31%) |
Sep 24, 2009 | 19.00 | 19.00 | 18.51 | 18.75 | 470,240 | -0.10(-0.53%) |
Sep 23, 2009 | 19.02 | 19.02 | 18.74 | 18.85 | 587,674 | -0.09(-0.50%) |
Sep 22, 2009 | 19.10 | 19.30 | 18.83 | 18.95 | 649,126 | +0.02(+0.11%) |
Sep 21, 2009 | 18.95 | 19.15 | 18.50 | 18.92 | 841,022 | +0.32(+1.72%) |
Sep 18, 2009 | 19.33 | 19.33 | 18.25 | 18.61 | 1,248,086 | -0.47(-2.46%) |
Sep 17, 2009 | 19.26 | 19.26 | 18.80 | 19.08 | 439,820 | +0.39(+2.09%) |
Sep 16, 2009 | 18.79 | 19.13 | 18.65 | 18.68 | 567,412 | -0.14(-0.72%) |
Sep 15, 2009 | 18.90 | 18.90 | 18.67 | 18.82 | 278,992 | +0.05(+0.24%) |
Sep 14, 2009 | 18.82 | 18.83 | 18.60 | 18.77 | 221,908 | +0.00(+0.00%) |
Sep 11, 2009 | 18.95 | 18.95 | 18.58 | 18.77 | 256,224 | +0.18(+1.00%) |
Sep 10, 2009 | 18.52 | 18.65 | 18.42 | 18.59 | 274,164 | +0.20(+1.06%) |
Sep 09, 2009 | 18.45 | 18.50 | 18.20 | 18.39 | 324,938 | +0.06(+0.33%) |
Sep 08, 2009 | 18.25 | 18.36 | 18.17 | 18.33 | 431,280 | +0.21(+1.16%) |
Sep 04, 2009 | 18.07 | 18.17 | 17.83 | 18.12 | 211,446 | +0.21(+1.20%) |
Sep 03, 2009 | 17.64 | 17.99 | 17.64 | 17.91 | 279,498 | +0.26(+1.47%) |
Sep 02, 2009 | 17.88 | 17.88 | 17.65 | 17.65 | 363,842 | -0.19(-1.07%) |