Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.25 | 18.33 | 17.47 | 18.01 | 443,271 | -0.41(-2.25%) |
Nov 27, 2009 | 18.39 | 18.65 | 18.28 | 18.43 | 94,441 | -0.59(-3.11%) |
Nov 25, 2009 | 19.24 | 19.24 | 18.93 | 19.02 | 153,447 | -0.15(-0.77%) |
Nov 24, 2009 | 19.23 | 19.26 | 18.72 | 19.17 | 260,929 | +0.06(+0.31%) |
Nov 23, 2009 | 18.72 | 19.25 | 18.63 | 19.11 | 283,617 | +0.64(+3.47%) |
Nov 20, 2009 | 18.39 | 18.59 | 18.30 | 18.47 | 262,061 | -0.06(-0.32%) |
Nov 19, 2009 | 18.73 | 18.75 | 18.31 | 18.53 | 416,178 | -0.03(-0.16%) |
Nov 18, 2009 | 18.41 | 18.59 | 17.82 | 18.56 | 356,385 | -0.14(-0.74%) |
Nov 17, 2009 | 19.10 | 19.10 | 18.62 | 18.70 | 133,828 | -0.51(-2.67%) |
Nov 16, 2009 | 18.49 | 19.35 | 18.49 | 19.21 | 412,220 | +0.82(+4.46%) |
Nov 13, 2009 | 18.23 | 18.49 | 18.02 | 18.39 | 351,446 | +0.35(+1.91%) |
Nov 12, 2009 | 18.12 | 18.26 | 17.99 | 18.04 | 354,432 | -0.09(-0.49%) |
Nov 11, 2009 | 18.03 | 18.19 | 17.81 | 18.13 | 362,054 | +0.30(+1.66%) |
Nov 10, 2009 | 17.40 | 18.49 | 17.40 | 17.84 | 652,912 | -0.92(-4.89%) |
Nov 09, 2009 | 18.51 | 18.82 | 18.49 | 18.75 | 338,605 | +0.35(+1.88%) |
Nov 06, 2009 | 18.06 | 18.51 | 17.95 | 18.41 | 316,192 | +0.09(+0.49%) |
Nov 05, 2009 | 18.53 | 18.53 | 17.97 | 18.32 | 569,314 | -0.94(-4.87%) |
Nov 04, 2009 | 20.06 | 20.20 | 19.25 | 19.26 | 305,648 | -0.79(-3.94%) |
Nov 03, 2009 | 19.58 | 20.10 | 19.54 | 20.05 | 197,037 | +0.29(+1.45%) |
Nov 02, 2009 | 20.12 | 20.19 | 19.46 | 19.76 | 251,338 | -0.31(-1.52%) |
Oct 30, 2009 | 20.99 | 21.02 | 19.93 | 20.07 | 347,621 | -1.10(-5.18%) |
Oct 29, 2009 | 21.37 | 21.42 | 21.02 | 21.16 | 140,531 | +0.07(+0.33%) |
Oct 28, 2009 | 21.70 | 21.85 | 21.06 | 21.09 | 156,302 | -0.59(-2.73%) |
Oct 27, 2009 | 21.94 | 22.30 | 21.65 | 21.69 | 177,915 | -0.21(-0.95%) |
Oct 26, 2009 | 21.97 | 22.69 | 21.72 | 21.89 | 270,574 | -0.13(-0.58%) |
Oct 23, 2009 | 21.92 | 22.02 | 21.83 | 22.02 | 247,534 | -0.31(-1.37%) |
Oct 22, 2009 | 21.86 | 22.49 | 21.78 | 22.33 | 172,639 | +0.39(+1.80%) |
Oct 21, 2009 | 21.75 | 22.45 | 21.75 | 21.93 | 345,114 | +0.13(+0.59%) |
Oct 20, 2009 | 21.69 | 21.84 | 21.66 | 21.80 | 148,491 | -0.54(-2.43%) |
Oct 19, 2009 | 21.92 | 22.40 | 21.83 | 22.35 | 167,331 | +0.42(+1.94%) |
Oct 16, 2009 | 22.04 | 22.27 | 21.59 | 21.92 | 161,135 | -0.34(-1.51%) |
Oct 15, 2009 | 22.13 | 22.39 | 22.00 | 22.26 | 141,006 | +0.02(+0.09%) |
Oct 14, 2009 | 22.30 | 22.30 | 22.01 | 22.24 | 167,457 | +0.30(+1.35%) |
Oct 13, 2009 | 22.43 | 22.48 | 21.93 | 21.94 | 192,590 | -0.44(-1.98%) |
Oct 12, 2009 | 22.71 | 22.78 | 22.24 | 22.39 | 102,245 | -0.07(-0.31%) |
Oct 09, 2009 | 21.91 | 22.51 | 21.86 | 22.46 | 166,638 | +0.49(+2.25%) |
Oct 08, 2009 | 21.62 | 22.00 | 21.32 | 21.96 | 1,198,523 | +0.61(+2.87%) |
Oct 07, 2009 | 21.30 | 21.37 | 21.13 | 21.35 | 251,720 | +0.05(+0.23%) |
Oct 06, 2009 | 21.51 | 21.51 | 21.16 | 21.30 | 242,107 | +0.04(+0.19%) |
Oct 05, 2009 | 21.25 | 21.39 | 21.03 | 21.26 | 294,550 | +0.17(+0.80%) |
Oct 02, 2009 | 20.74 | 21.18 | 20.74 | 21.09 | 312,585 | +0.19(+0.88%) |
Oct 01, 2009 | 21.20 | 21.21 | 20.89 | 20.91 | 267,351 | -0.30(-1.43%) |
Sep 30, 2009 | 21.35 | 21.49 | 20.96 | 21.21 | 338,363 | -0.06(-0.28%) |
Sep 29, 2009 | 21.40 | 21.55 | 21.23 | 21.27 | 268,652 | -0.18(-0.83%) |
Sep 28, 2009 | 21.08 | 21.59 | 20.89 | 21.45 | 200,789 | +0.53(+2.55%) |
Sep 25, 2009 | 21.27 | 21.40 | 20.88 | 20.92 | 206,042 | -0.45(-2.12%) |
Sep 24, 2009 | 21.70 | 21.79 | 21.26 | 21.37 | 414,478 | -0.32(-1.46%) |
Sep 23, 2009 | 21.94 | 22.03 | 21.69 | 21.69 | 265,911 | -0.26(-1.17%) |
Sep 22, 2009 | 21.79 | 21.98 | 21.66 | 21.94 | 407,787 | +0.16(+0.72%) |
Sep 21, 2009 | 21.58 | 21.95 | 21.57 | 21.79 | 409,460 | -0.13(-0.59%) |
Sep 18, 2009 | 21.98 | 21.99 | 21.61 | 21.91 | 654,219 | +0.00(+0.00%) |
Sep 17, 2009 | 21.80 | 22.20 | 21.75 | 21.91 | 347,046 | +0.34(+1.55%) |
Sep 16, 2009 | 21.72 | 21.90 | 21.45 | 21.58 | 369,689 | -0.13(-0.59%) |
Sep 15, 2009 | 21.81 | 21.81 | 21.56 | 21.71 | 318,168 | -0.09(-0.41%) |
Sep 14, 2009 | 21.80 | 21.83 | 21.55 | 21.80 | 308,955 | -0.20(-0.90%) |
Sep 11, 2009 | 22.26 | 22.26 | 21.78 | 21.99 | 328,870 | -0.29(-1.29%) |
Sep 10, 2009 | 21.99 | 22.35 | 21.63 | 22.28 | 157,737 | +0.21(+0.94%) |
Sep 09, 2009 | 21.47 | 22.11 | 21.37 | 22.07 | 212,736 | +0.61(+2.85%) |
Sep 08, 2009 | 21.43 | 21.72 | 21.16 | 21.46 | 177,541 | +0.18(+0.83%) |
Sep 04, 2009 | 21.08 | 21.32 | 20.90 | 21.28 | 223,879 | +0.13(+0.61%) |
Sep 03, 2009 | 21.15 | 21.16 | 20.41 | 21.15 | 772,568 | +0.20(+0.94%) |
Sep 02, 2009 | 21.45 | 21.45 | 20.84 | 20.96 | 377,646 | -0.51(-2.39%) |