Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.80 | 19.47 | 18.60 | 19.45 | 182,199 | +0.78(+4.20%) |
Nov 27, 2009 | 18.23 | 18.84 | 17.97 | 18.66 | 78,150 | -0.15(-0.77%) |
Nov 25, 2009 | 18.52 | 18.95 | 18.42 | 18.81 | 342,972 | +0.31(+1.69%) |
Nov 24, 2009 | 18.73 | 19.31 | 17.96 | 18.50 | 534,633 | -1.52(-7.58%) |
Nov 23, 2009 | 19.91 | 20.72 | 19.55 | 20.01 | 121,430 | +0.49(+2.49%) |
Nov 20, 2009 | 18.98 | 19.62 | 18.86 | 19.53 | 103,687 | +0.29(+1.51%) |
Nov 19, 2009 | 19.37 | 19.79 | 18.48 | 19.24 | 75,311 | -0.34(-1.74%) |
Nov 18, 2009 | 19.62 | 20.37 | 19.23 | 19.58 | 66,941 | -0.07(-0.37%) |
Nov 17, 2009 | 20.13 | 20.19 | 19.16 | 19.65 | 168,442 | -0.63(-3.11%) |
Nov 16, 2009 | 19.50 | 20.62 | 19.50 | 20.28 | 80,247 | +1.02(+5.31%) |
Nov 13, 2009 | 19.07 | 19.83 | 18.67 | 19.26 | 68,159 | +0.52(+2.75%) |
Nov 12, 2009 | 19.31 | 19.76 | 18.57 | 18.74 | 65,318 | -0.67(-3.48%) |
Nov 11, 2009 | 18.94 | 19.66 | 18.94 | 19.42 | 65,706 | +0.77(+4.12%) |
Nov 10, 2009 | 19.39 | 19.79 | 18.33 | 18.65 | 148,649 | -0.94(-4.82%) |
Nov 09, 2009 | 19.59 | 20.25 | 19.46 | 19.59 | 170,487 | +0.00(+0.00%) |
Nov 06, 2009 | 19.81 | 20.37 | 19.47 | 19.59 | 134,439 | -0.45(-2.24%) |
Nov 05, 2009 | 19.48 | 20.32 | 19.44 | 20.04 | 126,984 | +0.76(+3.95%) |
Nov 04, 2009 | 19.82 | 19.88 | 19.21 | 19.28 | 113,929 | -0.46(-2.32%) |
Nov 03, 2009 | 19.74 | 19.90 | 19.31 | 19.74 | 120,659 | -0.25(-1.27%) |
Nov 02, 2009 | 20.67 | 21.19 | 19.69 | 19.99 | 139,632 | -0.56(-2.72%) |
Oct 30, 2009 | 21.61 | 21.70 | 20.51 | 20.55 | 144,147 | -1.23(-5.66%) |
Oct 29, 2009 | 21.40 | 21.91 | 21.33 | 21.78 | 78,370 | +0.61(+2.88%) |
Oct 28, 2009 | 22.22 | 22.48 | 21.12 | 21.17 | 140,854 | -1.03(-4.64%) |
Oct 27, 2009 | 22.51 | 22.75 | 22.13 | 22.20 | 155,358 | -0.14(-0.62%) |
Oct 26, 2009 | 23.26 | 24.12 | 22.12 | 22.34 | 153,834 | -0.96(-4.11%) |
Oct 23, 2009 | 23.69 | 25.02 | 23.12 | 23.30 | 114,726 | -1.20(-4.92%) |
Oct 22, 2009 | 24.07 | 24.92 | 23.60 | 24.50 | 57,459 | +0.26(+1.08%) |
Oct 21, 2009 | 23.82 | 25.39 | 23.82 | 24.24 | 147,020 | +0.44(+1.83%) |
Oct 20, 2009 | 23.95 | 24.26 | 23.74 | 23.81 | 120,641 | -0.40(-1.65%) |
Oct 19, 2009 | 23.94 | 24.42 | 23.74 | 24.21 | 86,404 | +0.44(+1.86%) |
Oct 16, 2009 | 23.47 | 23.93 | 23.22 | 23.76 | 166,873 | +0.15(+0.65%) |
Oct 15, 2009 | 23.48 | 23.81 | 23.48 | 23.61 | 82,910 | -0.04(-0.18%) |
Oct 14, 2009 | 23.59 | 23.86 | 23.40 | 23.65 | 116,934 | +0.40(+1.72%) |
Oct 13, 2009 | 23.34 | 23.73 | 23.04 | 23.25 | 56,899 | -0.06(-0.25%) |
Oct 12, 2009 | 24.02 | 24.58 | 23.08 | 23.31 | 63,618 | -0.99(-4.06%) |
Oct 09, 2009 | 23.45 | 24.31 | 23.45 | 24.30 | 61,141 | +0.76(+3.24%) |
Oct 08, 2009 | 23.69 | 24.07 | 23.40 | 23.54 | 77,360 | +0.12(+0.53%) |
Oct 07, 2009 | 23.39 | 23.65 | 22.88 | 23.41 | 41,871 | -0.05(-0.22%) |
Oct 06, 2009 | 23.35 | 23.84 | 22.88 | 23.47 | 84,659 | +0.38(+1.67%) |
Oct 05, 2009 | 22.55 | 23.19 | 22.33 | 23.08 | 99,232 | +0.49(+2.18%) |
Oct 02, 2009 | 22.20 | 23.04 | 22.20 | 22.59 | 101,039 | +0.01(+0.06%) |
Oct 01, 2009 | 22.99 | 23.07 | 22.51 | 22.57 | 83,204 | -0.52(-2.23%) |
Sep 30, 2009 | 23.15 | 23.52 | 22.39 | 23.09 | 101,061 | +0.03(+0.13%) |
Sep 29, 2009 | 23.46 | 23.71 | 23.04 | 23.06 | 34,208 | -0.45(-1.91%) |
Sep 28, 2009 | 22.94 | 24.00 | 22.84 | 23.51 | 59,096 | +0.66(+2.89%) |
Sep 25, 2009 | 23.12 | 23.50 | 22.75 | 22.85 | 41,265 | -0.43(-1.84%) |
Sep 24, 2009 | 24.02 | 24.30 | 23.11 | 23.28 | 43,565 | -0.69(-2.88%) |
Sep 23, 2009 | 23.65 | 25.16 | 23.19 | 23.97 | 106,054 | +0.31(+1.32%) |
Sep 22, 2009 | 23.17 | 23.97 | 22.99 | 23.65 | 47,861 | +0.65(+2.84%) |
Sep 21, 2009 | 23.60 | 23.94 | 22.80 | 23.00 | 77,339 | -0.75(-3.15%) |
Sep 18, 2009 | 24.07 | 24.23 | 22.73 | 23.75 | 201,763 | -0.57(-2.36%) |
Sep 17, 2009 | 23.37 | 24.67 | 23.37 | 24.32 | 92,203 | +0.95(+4.07%) |
Sep 16, 2009 | 23.00 | 23.41 | 22.78 | 23.37 | 70,739 | +0.51(+2.22%) |
Sep 15, 2009 | 21.91 | 22.89 | 21.86 | 22.86 | 72,250 | +0.83(+3.75%) |
Sep 14, 2009 | 21.93 | 22.08 | 21.38 | 22.04 | 90,304 | +0.08(+0.36%) |
Sep 11, 2009 | 21.56 | 22.15 | 21.39 | 21.96 | 134,316 | +0.56(+2.61%) |
Sep 10, 2009 | 20.68 | 21.54 | 20.67 | 21.40 | 52,008 | +0.71(+3.44%) |
Sep 09, 2009 | 20.21 | 20.97 | 19.85 | 20.69 | 72,230 | +0.42(+2.08%) |
Sep 08, 2009 | 20.34 | 20.80 | 19.92 | 20.27 | 114,299 | +0.09(+0.43%) |
Sep 04, 2009 | 19.87 | 20.32 | 19.70 | 20.18 | 76,671 | +0.25(+1.27%) |
Sep 03, 2009 | 19.66 | 20.16 | 19.13 | 19.92 | 82,101 | +0.33(+1.67%) |
Sep 02, 2009 | 19.58 | 19.93 | 19.13 | 19.60 | 195,412 | +0.10(+0.52%) |