Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.79 | 19.47 | 18.60 | 19.44 | 182,246 | +0.78(+4.20%) |
Nov 27, 2009 | 18.22 | 18.84 | 17.96 | 18.66 | 78,170 | -0.15(-0.77%) |
Nov 25, 2009 | 18.52 | 18.95 | 18.42 | 18.80 | 343,060 | +0.31(+1.69%) |
Nov 24, 2009 | 18.72 | 19.31 | 17.95 | 18.49 | 534,771 | -1.52(-7.58%) |
Nov 23, 2009 | 19.90 | 20.72 | 19.55 | 20.01 | 121,461 | +0.49(+2.49%) |
Nov 20, 2009 | 18.98 | 19.61 | 18.86 | 19.52 | 103,713 | +0.29(+1.51%) |
Nov 19, 2009 | 19.36 | 19.78 | 18.48 | 19.23 | 75,330 | -0.34(-1.74%) |
Nov 18, 2009 | 19.61 | 20.36 | 19.22 | 19.57 | 66,958 | -0.07(-0.37%) |
Nov 17, 2009 | 20.13 | 20.19 | 19.16 | 19.64 | 168,485 | -0.63(-3.11%) |
Nov 16, 2009 | 19.50 | 20.62 | 19.50 | 20.27 | 80,268 | +1.02(+5.31%) |
Nov 13, 2009 | 19.06 | 19.82 | 18.66 | 19.25 | 68,177 | +0.52(+2.75%) |
Nov 12, 2009 | 19.30 | 19.75 | 18.57 | 18.74 | 65,335 | -0.67(-3.48%) |
Nov 11, 2009 | 18.93 | 19.65 | 18.93 | 19.41 | 65,723 | +0.77(+4.12%) |
Nov 10, 2009 | 19.39 | 19.79 | 18.32 | 18.64 | 148,688 | -0.94(-4.81%) |
Nov 09, 2009 | 19.59 | 20.25 | 19.45 | 19.59 | 170,531 | +0.00(+0.00%) |
Nov 06, 2009 | 19.80 | 20.37 | 19.46 | 19.59 | 134,473 | -0.45(-2.25%) |
Nov 05, 2009 | 19.48 | 20.31 | 19.43 | 20.04 | 127,017 | +0.76(+3.95%) |
Nov 04, 2009 | 19.82 | 19.87 | 19.21 | 19.27 | 113,959 | -0.46(-2.32%) |
Nov 03, 2009 | 19.73 | 19.90 | 19.31 | 19.73 | 120,690 | -0.25(-1.27%) |
Nov 02, 2009 | 20.67 | 21.18 | 19.69 | 19.98 | 139,668 | -0.56(-2.72%) |
Oct 30, 2009 | 21.61 | 21.70 | 20.51 | 20.54 | 144,184 | -1.23(-5.66%) |
Oct 29, 2009 | 21.40 | 21.90 | 21.33 | 21.78 | 78,390 | +0.61(+2.88%) |
Oct 28, 2009 | 22.21 | 22.47 | 21.12 | 21.17 | 140,891 | -1.03(-4.64%) |
Oct 27, 2009 | 22.51 | 22.75 | 22.12 | 22.20 | 155,399 | -0.14(-0.62%) |
Oct 26, 2009 | 23.26 | 24.11 | 22.12 | 22.33 | 153,874 | -0.96(-4.11%) |
Oct 23, 2009 | 23.68 | 25.01 | 23.11 | 23.29 | 114,756 | -1.20(-4.92%) |
Oct 22, 2009 | 24.06 | 24.91 | 23.60 | 24.50 | 57,473 | +0.26(+1.08%) |
Oct 21, 2009 | 23.81 | 25.38 | 23.81 | 24.24 | 147,058 | +0.44(+1.83%) |
Oct 20, 2009 | 23.95 | 24.25 | 23.73 | 23.80 | 120,672 | -0.40(-1.65%) |
Oct 19, 2009 | 23.94 | 24.41 | 23.73 | 24.20 | 86,426 | +0.44(+1.86%) |
Oct 16, 2009 | 23.47 | 23.92 | 23.21 | 23.76 | 166,917 | +0.15(+0.65%) |
Oct 15, 2009 | 23.47 | 23.80 | 23.47 | 23.60 | 82,931 | -0.04(-0.18%) |
Oct 14, 2009 | 23.58 | 23.86 | 23.39 | 23.65 | 116,964 | +0.40(+1.72%) |
Oct 13, 2009 | 23.34 | 23.72 | 23.04 | 23.25 | 56,914 | -0.06(-0.25%) |
Oct 12, 2009 | 24.02 | 24.57 | 23.07 | 23.31 | 63,634 | -0.99(-4.06%) |
Oct 09, 2009 | 23.44 | 24.30 | 23.44 | 24.29 | 61,157 | +0.76(+3.24%) |
Oct 08, 2009 | 23.68 | 24.07 | 23.39 | 23.53 | 77,380 | +0.12(+0.53%) |
Oct 07, 2009 | 23.39 | 23.64 | 22.88 | 23.41 | 41,882 | -0.05(-0.22%) |
Oct 06, 2009 | 23.34 | 23.83 | 22.88 | 23.46 | 84,681 | +0.38(+1.67%) |
Oct 05, 2009 | 22.55 | 23.18 | 22.32 | 23.07 | 99,258 | +0.49(+2.18%) |
Oct 02, 2009 | 22.19 | 23.04 | 22.19 | 22.58 | 101,065 | +0.01(+0.06%) |
Oct 01, 2009 | 22.99 | 23.06 | 22.51 | 22.57 | 83,225 | -0.52(-2.23%) |
Sep 30, 2009 | 23.14 | 23.52 | 22.39 | 23.08 | 101,087 | +0.03(+0.13%) |
Sep 29, 2009 | 23.45 | 23.71 | 23.04 | 23.05 | 34,217 | -0.45(-1.91%) |
Sep 28, 2009 | 22.94 | 24.00 | 22.84 | 23.50 | 59,111 | +0.66(+2.89%) |
Sep 25, 2009 | 23.11 | 23.50 | 22.74 | 22.84 | 41,275 | -0.43(-1.84%) |
Sep 24, 2009 | 24.02 | 24.29 | 23.10 | 23.27 | 43,576 | -0.69(-2.88%) |
Sep 23, 2009 | 23.64 | 25.15 | 23.18 | 23.96 | 106,082 | +0.31(+1.32%) |
Sep 22, 2009 | 23.16 | 23.96 | 22.99 | 23.65 | 47,873 | +0.65(+2.84%) |
Sep 21, 2009 | 23.59 | 23.94 | 22.80 | 22.99 | 77,359 | -0.75(-3.15%) |
Sep 18, 2009 | 24.07 | 24.22 | 22.73 | 23.74 | 201,815 | -0.57(-2.36%) |
Sep 17, 2009 | 23.36 | 24.66 | 23.36 | 24.32 | 92,227 | +0.95(+4.07%) |
Sep 16, 2009 | 22.99 | 23.41 | 22.77 | 23.36 | 70,757 | +0.51(+2.22%) |
Sep 15, 2009 | 21.91 | 22.89 | 21.86 | 22.86 | 72,268 | +0.83(+3.75%) |
Sep 14, 2009 | 21.92 | 22.07 | 21.37 | 22.03 | 90,327 | +0.08(+0.36%) |
Sep 11, 2009 | 21.55 | 22.15 | 21.38 | 21.95 | 134,351 | +0.56(+2.61%) |
Sep 10, 2009 | 20.67 | 21.54 | 20.67 | 21.39 | 52,021 | +0.71(+3.44%) |
Sep 09, 2009 | 20.20 | 20.96 | 19.85 | 20.68 | 72,249 | +0.42(+2.08%) |
Sep 08, 2009 | 20.33 | 20.80 | 19.92 | 20.26 | 114,328 | +0.09(+0.43%) |
Sep 04, 2009 | 19.86 | 20.31 | 19.69 | 20.17 | 76,691 | +0.25(+1.27%) |
Sep 03, 2009 | 19.66 | 20.15 | 19.12 | 19.92 | 82,122 | +0.33(+1.67%) |
Sep 02, 2009 | 19.57 | 19.93 | 19.12 | 19.59 | 195,463 | +0.10(+0.52%) |