Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.57 | 19.64 | 19.50 | 19.63 | 17,259 | +0.01(+0.07%) |
Nov 27, 2009 | 19.43 | 19.72 | 19.43 | 19.62 | 6,715 | -0.37(-1.84%) |
Nov 25, 2009 | 19.82 | 19.98 | 19.81 | 19.98 | 4,427 | +0.23(+1.14%) |
Nov 24, 2009 | 19.70 | 19.80 | 19.70 | 19.76 | 7,075 | -0.02(-0.08%) |
Nov 23, 2009 | 19.79 | 19.96 | 19.78 | 19.78 | 11,562 | +0.18(+0.92%) |
Nov 20, 2009 | 19.51 | 19.59 | 19.51 | 19.59 | 2,464 | -0.07(-0.36%) |
Nov 19, 2009 | 19.68 | 19.68 | 19.59 | 19.67 | 11,439 | -0.32(-1.60%) |
Nov 18, 2009 | 19.99 | 20.09 | 19.90 | 19.98 | 10,011 | -0.09(-0.46%) |
Nov 17, 2009 | 20.06 | 20.09 | 19.91 | 20.08 | 26,722 | -0.07(-0.33%) |
Nov 16, 2009 | 20.11 | 20.17 | 20.11 | 20.14 | 918 | +0.26(+1.29%) |
Nov 13, 2009 | 19.75 | 19.89 | 19.70 | 19.89 | 3,947 | +0.24(+1.22%) |
Nov 12, 2009 | 19.85 | 19.89 | 19.63 | 19.65 | 124,527 | -0.14(-0.72%) |
Nov 11, 2009 | 19.95 | 19.95 | 19.79 | 19.79 | 6,996 | +0.02(+0.09%) |
Nov 10, 2009 | 19.83 | 19.83 | 19.77 | 19.77 | 1,242 | +0.04(+0.22%) |
Nov 09, 2009 | 19.73 | 19.74 | 19.69 | 19.73 | 1,470 | +0.45(+2.31%) |
Nov 05, 2009 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.15(+0.78%) |
Nov 04, 2009 | 19.03 | 19.15 | 19.03 | 19.13 | 2,729 | +0.21(+1.12%) |
Nov 03, 2009 | 18.92 | 18.92 | 18.92 | 18.92 | 2,033 | +0.30(+1.59%) |
Nov 02, 2009 | 18.75 | 18.83 | 18.62 | 18.62 | 1,505 | -0.00(-0.02%) |
Oct 30, 2009 | 19.18 | 19.18 | 18.62 | 18.63 | 3,752 | -0.52(-2.73%) |
Oct 29, 2009 | 19.08 | 19.20 | 19.08 | 19.15 | 1,242 | +0.47(+2.52%) |
Oct 28, 2009 | 19.02 | 19.02 | 18.68 | 18.68 | 5,439 | -0.65(-3.35%) |
Oct 27, 2009 | 19.20 | 19.33 | 19.20 | 19.33 | 676 | -0.26(-1.31%) |
Oct 26, 2009 | 19.76 | 19.76 | 19.59 | 19.59 | 2,594 | -0.03(-0.14%) |
Oct 23, 2009 | 19.60 | 19.61 | 19.60 | 19.61 | 6,747 | -0.34(-1.69%) |
Oct 22, 2009 | 19.68 | 19.95 | 19.67 | 19.95 | 1,160 | +0.02(+0.09%) |
Oct 21, 2009 | 20.13 | 20.15 | 19.93 | 19.93 | 4,206 | -0.03(-0.15%) |
Oct 20, 2009 | 19.96 | 19.96 | 19.96 | 19.96 | 1,724 | -0.16(-0.78%) |
Oct 19, 2009 | 19.91 | 20.12 | 19.91 | 20.12 | 4,032 | +0.38(+1.93%) |
Oct 16, 2009 | 19.74 | 19.74 | 19.73 | 19.74 | 1,471 | -0.21(-1.07%) |
Oct 15, 2009 | 19.84 | 19.95 | 19.81 | 19.95 | 6,094 | -0.03(-0.13%) |
Oct 14, 2009 | 19.83 | 19.98 | 19.82 | 19.98 | 1,925 | +0.33(+1.68%) |
Oct 13, 2009 | 19.51 | 19.65 | 19.51 | 19.65 | 6,018 | +0.06(+0.31%) |
Oct 12, 2009 | 19.71 | 19.78 | 19.59 | 19.59 | 4,625 | +0.02(+0.09%) |
Oct 09, 2009 | 19.53 | 19.57 | 19.47 | 19.57 | 2,431 | +0.07(+0.38%) |
Oct 08, 2009 | 19.53 | 19.53 | 19.46 | 19.49 | 4,758 | +0.34(+1.79%) |
Oct 07, 2009 | 19.15 | 19.15 | 19.12 | 19.15 | 1,426 | -0.03(-0.14%) |
Oct 06, 2009 | 19.14 | 19.18 | 19.04 | 19.18 | 2,764 | +0.28(+1.50%) |
Oct 05, 2009 | 18.73 | 18.89 | 18.73 | 18.89 | 12,836 | +0.34(+1.82%) |
Oct 02, 2009 | 18.50 | 18.64 | 18.50 | 18.56 | 15,393 | -0.14(-0.76%) |
Oct 01, 2009 | 19.07 | 19.07 | 18.70 | 18.70 | 6,902 | -0.49(-2.54%) |
Sep 30, 2009 | 18.99 | 19.26 | 18.97 | 19.19 | 13,433 | -0.07(-0.34%) |
Sep 29, 2009 | 19.17 | 19.25 | 19.14 | 19.25 | 2,930 | +0.06(+0.33%) |
Sep 28, 2009 | 19.15 | 19.24 | 19.15 | 19.19 | 4,245 | +0.32(+1.71%) |
Sep 25, 2009 | 18.89 | 18.97 | 18.84 | 18.87 | 7,385 | -0.12(-0.61%) |
Sep 24, 2009 | 19.20 | 19.20 | 18.93 | 18.98 | 5,576 | -0.41(-2.11%) |
Sep 23, 2009 | 19.45 | 19.61 | 19.36 | 19.39 | 175,997 | -0.09(-0.45%) |
Sep 22, 2009 | 19.41 | 19.54 | 19.40 | 19.48 | 12,057 | +0.09(+0.46%) |
Sep 21, 2009 | 19.25 | 19.39 | 19.22 | 19.39 | 4,655 | -0.04(-0.18%) |
Sep 18, 2009 | 19.41 | 19.45 | 19.27 | 19.43 | 15,460 | +0.09(+0.46%) |
Sep 17, 2009 | 19.40 | 19.45 | 19.34 | 19.34 | 5,862 | -0.00(-0.01%) |
Sep 16, 2009 | 19.30 | 19.34 | 19.30 | 19.34 | 2,327 | +0.29(+1.54%) |
Sep 15, 2009 | 19.02 | 19.06 | 18.95 | 19.05 | 6,926 | +0.06(+0.30%) |
Sep 14, 2009 | 18.74 | 19.00 | 18.74 | 18.99 | 3,248 | +0.14(+0.74%) |
Sep 11, 2009 | 18.93 | 18.93 | 18.83 | 18.85 | 4,762 | +0.03(+0.14%) |
Sep 10, 2009 | 18.63 | 18.87 | 18.63 | 18.82 | 810 | +0.18(+0.95%) |
Sep 09, 2009 | 18.40 | 18.65 | 18.40 | 18.65 | 4,741 | +0.25(+1.35%) |
Sep 08, 2009 | 18.40 | 18.40 | 18.40 | 18.40 | 179 | +0.20(+1.12%) |
Sep 04, 2009 | 18.04 | 18.21 | 18.04 | 18.19 | 2,897 | +0.31(+1.74%) |
Sep 03, 2009 | 17.87 | 17.88 | 17.72 | 17.88 | 1,127 | +0.03(+0.16%) |