Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.13 | 15.58 | 15.10 | 15.48 | 18,479 | +0.32(+2.11%) |
Nov 27, 2009 | 15.13 | 15.63 | 14.80 | 15.16 | 14,940 | -0.20(-1.29%) |
Nov 25, 2009 | 15.27 | 16.08 | 15.27 | 15.36 | 14,889 | +0.11(+0.74%) |
Nov 24, 2009 | 15.50 | 15.73 | 14.80 | 15.25 | 23,862 | -0.29(-1.88%) |
Nov 23, 2009 | 15.65 | 16.07 | 15.22 | 15.54 | 25,922 | +0.18(+1.16%) |
Nov 20, 2009 | 15.63 | 15.78 | 15.16 | 15.36 | 23,884 | -0.36(-2.27%) |
Nov 19, 2009 | 16.57 | 16.64 | 15.70 | 15.72 | 16,135 | -1.00(-5.96%) |
Nov 18, 2009 | 16.95 | 16.95 | 16.26 | 16.71 | 13,624 | -0.18(-1.06%) |
Nov 17, 2009 | 16.76 | 17.20 | 16.76 | 16.89 | 11,342 | +0.08(+0.50%) |
Nov 16, 2009 | 16.45 | 17.20 | 16.45 | 16.81 | 21,843 | +0.55(+3.41%) |
Nov 13, 2009 | 16.80 | 16.83 | 16.13 | 16.25 | 17,534 | -0.16(-0.97%) |
Nov 12, 2009 | 17.26 | 17.77 | 16.26 | 16.41 | 19,673 | -0.92(-5.31%) |
Nov 11, 2009 | 16.97 | 17.78 | 16.94 | 17.33 | 23,297 | +0.52(+3.07%) |
Nov 10, 2009 | 17.03 | 17.37 | 16.49 | 16.82 | 21,827 | -0.36(-2.08%) |
Nov 09, 2009 | 16.52 | 17.27 | 16.41 | 17.17 | 40,121 | +0.78(+4.76%) |
Nov 06, 2009 | 15.56 | 16.43 | 15.53 | 16.39 | 30,466 | +0.68(+4.31%) |
Nov 05, 2009 | 15.39 | 15.85 | 15.26 | 15.72 | 16,653 | +0.55(+3.66%) |
Nov 04, 2009 | 15.81 | 15.98 | 15.11 | 15.16 | 19,815 | -0.54(-3.41%) |
Nov 03, 2009 | 15.16 | 15.89 | 15.16 | 15.70 | 18,719 | +0.47(+3.09%) |
Nov 02, 2009 | 16.52 | 16.84 | 15.06 | 15.23 | 49,332 | -1.21(-7.38%) |
Oct 30, 2009 | 16.94 | 17.44 | 16.10 | 16.44 | 30,748 | -0.70(-4.11%) |
Oct 29, 2009 | 17.25 | 17.92 | 16.94 | 17.15 | 35,324 | -0.01(-0.05%) |
Oct 28, 2009 | 17.53 | 17.60 | 16.92 | 17.15 | 27,963 | -0.38(-2.14%) |
Oct 27, 2009 | 18.20 | 18.30 | 17.51 | 17.53 | 13,484 | -0.60(-3.32%) |
Oct 26, 2009 | 18.47 | 19.17 | 18.05 | 18.13 | 19,686 | -0.26(-1.43%) |
Oct 23, 2009 | 18.65 | 18.69 | 18.26 | 18.40 | 27,731 | -0.63(-3.31%) |
Oct 22, 2009 | 19.13 | 19.16 | 18.44 | 19.03 | 26,574 | -0.12(-0.64%) |
Oct 21, 2009 | 19.91 | 21.12 | 19.15 | 19.15 | 41,125 | -0.73(-3.69%) |
Oct 20, 2009 | 19.81 | 20.06 | 19.74 | 19.88 | 12,018 | +0.16(+0.81%) |
Oct 19, 2009 | 19.81 | 19.83 | 19.44 | 19.72 | 8,981 | +0.05(+0.24%) |
Oct 16, 2009 | 19.82 | 20.21 | 19.66 | 19.67 | 11,170 | -0.39(-1.92%) |
Oct 15, 2009 | 19.18 | 20.07 | 19.18 | 20.06 | 19,555 | +0.71(+3.64%) |
Oct 14, 2009 | 19.15 | 19.46 | 18.81 | 19.35 | 27,375 | +0.53(+2.80%) |
Oct 13, 2009 | 19.39 | 19.39 | 18.32 | 18.83 | 20,355 | -0.54(-2.77%) |
Oct 12, 2009 | 19.34 | 19.86 | 19.18 | 19.36 | 22,876 | +0.00(+0.00%) |
Oct 09, 2009 | 19.03 | 19.62 | 19.03 | 19.36 | 16,836 | +0.39(+2.03%) |
Oct 08, 2009 | 19.72 | 20.46 | 18.97 | 18.98 | 26,674 | -0.48(-2.46%) |
Oct 07, 2009 | 19.46 | 19.73 | 18.89 | 19.46 | 18,794 | -0.04(-0.19%) |
Oct 06, 2009 | 18.18 | 19.70 | 17.95 | 19.50 | 30,274 | +1.35(+7.46%) |
Oct 05, 2009 | 17.98 | 18.71 | 17.42 | 18.14 | 29,543 | -0.35(-1.88%) |
Oct 02, 2009 | 19.81 | 20.65 | 18.33 | 18.49 | 46,129 | -1.33(-6.73%) |
Oct 01, 2009 | 21.14 | 21.14 | 19.82 | 19.82 | 34,581 | -1.38(-6.52%) |
Sep 30, 2009 | 21.70 | 21.71 | 20.96 | 21.21 | 19,316 | -0.50(-2.30%) |
Sep 29, 2009 | 22.26 | 22.57 | 21.57 | 21.70 | 18,733 | -0.49(-2.20%) |
Sep 28, 2009 | 21.74 | 22.40 | 21.74 | 22.19 | 16,939 | +0.58(+2.70%) |
Sep 25, 2009 | 22.08 | 22.15 | 21.47 | 21.61 | 12,329 | -0.48(-2.17%) |
Sep 24, 2009 | 22.01 | 22.22 | 21.50 | 22.09 | 20,785 | +0.13(+0.60%) |
Sep 23, 2009 | 22.95 | 23.25 | 21.90 | 21.96 | 15,931 | -0.88(-3.87%) |
Sep 22, 2009 | 22.25 | 23.12 | 22.25 | 22.84 | 11,714 | +0.86(+3.89%) |
Sep 21, 2009 | 22.74 | 22.83 | 21.84 | 21.99 | 17,966 | -0.62(-2.74%) |
Sep 18, 2009 | 23.04 | 23.65 | 22.56 | 22.61 | 49,233 | -0.33(-1.43%) |
Sep 17, 2009 | 21.82 | 23.03 | 21.82 | 22.94 | 33,648 | +1.15(+5.26%) |
Sep 16, 2009 | 20.93 | 21.82 | 20.72 | 21.79 | 23,847 | +0.72(+3.44%) |
Sep 15, 2009 | 20.77 | 21.06 | 20.68 | 21.06 | 12,788 | +0.23(+1.08%) |
Sep 14, 2009 | 20.68 | 21.19 | 20.68 | 20.84 | 13,876 | +0.05(+0.23%) |
Sep 11, 2009 | 21.65 | 21.74 | 20.72 | 20.79 | 24,346 | -0.87(-4.03%) |
Sep 10, 2009 | 22.74 | 22.81 | 21.67 | 21.67 | 35,299 | -0.91(-4.04%) |
Sep 09, 2009 | 22.32 | 22.87 | 22.27 | 22.58 | 18,314 | +0.17(+0.76%) |
Sep 08, 2009 | 21.50 | 22.77 | 21.03 | 22.41 | 38,117 | +1.19(+5.63%) |
Sep 04, 2009 | 20.35 | 21.23 | 20.31 | 21.22 | 13,822 | +0.76(+3.72%) |
Sep 03, 2009 | 20.54 | 20.76 | 19.89 | 20.45 | 18,564 | -0.03(-0.14%) |
Sep 02, 2009 | 20.84 | 21.17 | 20.31 | 20.48 | 22,234 | -0.38(-1.80%) |