Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.13 | 18.21 | 17.47 | 17.76 | 885,756 | -0.32(-1.78%) |
Nov 27, 2009 | 17.91 | 18.30 | 17.82 | 18.08 | 316,288 | -0.84(-4.41%) |
Nov 25, 2009 | 18.82 | 18.95 | 18.61 | 18.91 | 577,250 | +0.21(+1.15%) |
Nov 24, 2009 | 18.53 | 18.75 | 18.21 | 18.70 | 452,188 | +0.17(+0.91%) |
Nov 23, 2009 | 18.73 | 19.38 | 18.43 | 18.53 | 528,771 | +0.21(+1.17%) |
Nov 20, 2009 | 18.31 | 18.40 | 17.62 | 18.32 | 507,856 | -0.08(-0.42%) |
Nov 19, 2009 | 18.42 | 18.52 | 17.72 | 18.39 | 652,245 | -0.24(-1.27%) |
Nov 18, 2009 | 18.40 | 19.01 | 18.34 | 18.63 | 875,691 | +0.30(+1.63%) |
Nov 17, 2009 | 18.06 | 18.37 | 18.00 | 18.33 | 546,512 | +0.11(+0.63%) |
Nov 16, 2009 | 17.29 | 18.37 | 17.21 | 18.22 | 762,750 | +1.16(+6.78%) |
Nov 13, 2009 | 17.01 | 17.28 | 16.69 | 17.06 | 578,912 | +0.19(+1.14%) |
Nov 12, 2009 | 17.50 | 17.62 | 16.71 | 16.87 | 428,397 | -0.68(-3.89%) |
Nov 11, 2009 | 17.57 | 17.95 | 17.24 | 17.55 | 486,251 | +0.22(+1.28%) |
Nov 10, 2009 | 17.47 | 17.80 | 17.05 | 17.33 | 393,560 | -0.28(-1.61%) |
Nov 09, 2009 | 17.34 | 17.78 | 17.24 | 17.61 | 579,297 | +0.54(+3.14%) |
Nov 06, 2009 | 16.83 | 17.61 | 16.64 | 17.08 | 442,119 | +0.09(+0.54%) |
Nov 05, 2009 | 16.34 | 17.02 | 16.14 | 16.98 | 873,445 | +0.80(+4.97%) |
Nov 04, 2009 | 16.52 | 16.87 | 16.07 | 16.18 | 866,130 | -0.18(-1.12%) |
Nov 03, 2009 | 15.65 | 16.52 | 15.41 | 16.36 | 760,842 | +0.41(+2.54%) |
Nov 02, 2009 | 16.20 | 16.83 | 15.42 | 15.96 | 1,040,817 | -0.15(-0.95%) |
Oct 30, 2009 | 16.90 | 16.93 | 15.82 | 16.11 | 952,535 | -0.94(-5.53%) |
Oct 29, 2009 | 16.72 | 17.47 | 16.56 | 17.05 | 881,391 | +0.69(+4.21%) |
Oct 28, 2009 | 17.74 | 17.76 | 16.04 | 16.36 | 1,603,397 | -1.53(-8.56%) |
Oct 27, 2009 | 16.69 | 18.69 | 16.39 | 17.90 | 1,960,325 | +1.52(+9.31%) |
Oct 26, 2009 | 16.69 | 16.96 | 15.93 | 16.37 | 1,246,324 | -0.12(-0.74%) |
Oct 23, 2009 | 16.39 | 16.62 | 16.23 | 16.49 | 1,558,964 | -1.05(-5.98%) |
Oct 22, 2009 | 17.40 | 17.70 | 16.78 | 17.54 | 883,253 | +0.02(+0.09%) |
Oct 21, 2009 | 17.94 | 18.63 | 17.50 | 17.53 | 1,064,901 | -0.52(-2.89%) |
Oct 20, 2009 | 17.87 | 18.15 | 17.83 | 18.05 | 672,846 | -0.62(-3.32%) |
Oct 19, 2009 | 18.35 | 18.81 | 18.11 | 18.67 | 579,252 | +0.51(+2.83%) |
Oct 16, 2009 | 18.61 | 18.61 | 17.93 | 18.16 | 547,465 | -0.70(-3.74%) |
Oct 15, 2009 | 18.78 | 19.10 | 18.42 | 18.86 | 650,923 | -0.05(-0.24%) |
Oct 14, 2009 | 18.33 | 19.05 | 18.21 | 18.91 | 664,904 | +0.91(+5.07%) |
Oct 13, 2009 | 17.61 | 18.10 | 17.35 | 18.00 | 582,085 | -0.08(-0.42%) |
Oct 12, 2009 | 18.53 | 18.96 | 17.41 | 18.07 | 547,836 | -0.27(-1.46%) |
Oct 09, 2009 | 18.62 | 18.85 | 18.02 | 18.34 | 509,597 | -0.43(-2.29%) |
Oct 08, 2009 | 18.46 | 19.12 | 18.29 | 18.77 | 776,417 | +0.51(+2.81%) |
Oct 07, 2009 | 18.07 | 18.36 | 17.87 | 18.26 | 562,901 | +0.07(+0.38%) |
Oct 06, 2009 | 18.33 | 18.64 | 18.08 | 18.19 | 816,440 | +0.16(+0.89%) |
Oct 05, 2009 | 17.11 | 18.06 | 17.11 | 18.03 | 565,381 | +0.97(+5.66%) |
Oct 02, 2009 | 16.99 | 17.51 | 16.82 | 17.06 | 487,773 | -0.28(-1.59%) |
Oct 01, 2009 | 17.76 | 17.87 | 17.34 | 17.34 | 712,599 | -0.58(-3.25%) |
Sep 30, 2009 | 18.44 | 18.50 | 17.71 | 17.92 | 920,334 | -0.43(-2.34%) |
Sep 29, 2009 | 18.50 | 18.85 | 18.24 | 18.35 | 910,377 | -0.26(-1.40%) |
Sep 28, 2009 | 18.37 | 18.72 | 18.15 | 18.61 | 419,162 | +0.29(+1.59%) |
Sep 25, 2009 | 18.74 | 18.91 | 18.19 | 18.32 | 778,076 | -0.43(-2.29%) |
Sep 24, 2009 | 19.39 | 19.66 | 18.61 | 18.75 | 1,147,402 | -0.55(-2.86%) |
Sep 23, 2009 | 19.42 | 20.00 | 19.25 | 19.30 | 832,440 | -0.10(-0.51%) |
Sep 22, 2009 | 18.93 | 19.75 | 18.93 | 19.40 | 673,257 | +0.69(+3.69%) |
Sep 21, 2009 | 18.90 | 19.03 | 18.16 | 18.71 | 747,119 | -0.52(-2.71%) |
Sep 18, 2009 | 19.56 | 19.56 | 18.66 | 19.23 | 1,141,131 | -0.22(-1.14%) |
Sep 17, 2009 | 19.60 | 20.15 | 19.30 | 19.45 | 674,396 | +0.14(+0.71%) |
Sep 16, 2009 | 19.11 | 20.01 | 18.80 | 19.31 | 999,468 | +0.44(+2.31%) |
Sep 15, 2009 | 18.57 | 19.18 | 18.24 | 18.88 | 913,711 | +0.24(+1.27%) |
Sep 14, 2009 | 17.74 | 18.69 | 17.39 | 18.64 | 791,210 | +0.57(+3.14%) |
Sep 11, 2009 | 18.08 | 18.50 | 18.00 | 18.07 | 851,835 | -0.03(-0.17%) |
Sep 10, 2009 | 17.23 | 18.19 | 16.85 | 18.10 | 794,725 | +1.03(+6.01%) |
Sep 09, 2009 | 17.47 | 17.47 | 16.83 | 17.08 | 503,606 | -0.21(-1.24%) |
Sep 08, 2009 | 16.43 | 17.42 | 16.42 | 17.29 | 969,138 | +1.26(+7.89%) |
Sep 04, 2009 | 15.79 | 16.05 | 15.51 | 16.03 | 474,207 | +0.29(+1.85%) |
Sep 03, 2009 | 15.77 | 15.97 | 15.33 | 15.74 | 512,166 | +0.28(+1.83%) |
Sep 02, 2009 | 15.37 | 15.78 | 15.28 | 15.45 | 440,380 | -0.03(-0.20%) |