Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.15 | 18.46 | 18.12 | 18.35 | 521,746 | +0.26(+1.44%) |
Nov 27, 2009 | 18.04 | 18.47 | 18.04 | 18.09 | 205,165 | -0.25(-1.36%) |
Nov 25, 2009 | 18.69 | 18.88 | 18.30 | 18.34 | 353,077 | -0.32(-1.71%) |
Nov 24, 2009 | 18.50 | 18.87 | 18.34 | 18.66 | 293,664 | +0.08(+0.43%) |
Nov 23, 2009 | 18.57 | 19.09 | 18.46 | 18.58 | 318,671 | +0.12(+0.65%) |
Nov 20, 2009 | 18.49 | 18.79 | 18.25 | 18.46 | 359,512 | -0.21(-1.12%) |
Nov 19, 2009 | 19.18 | 19.21 | 18.54 | 18.67 | 440,191 | -0.71(-3.66%) |
Nov 18, 2009 | 19.84 | 19.86 | 18.94 | 19.38 | 527,425 | -0.55(-2.76%) |
Nov 17, 2009 | 19.70 | 19.96 | 19.54 | 19.93 | 528,364 | +0.21(+1.06%) |
Nov 16, 2009 | 18.75 | 19.84 | 18.57 | 19.72 | 723,226 | +1.15(+6.19%) |
Nov 13, 2009 | 19.02 | 19.09 | 18.29 | 18.57 | 836,183 | -0.42(-2.21%) |
Nov 12, 2009 | 18.95 | 19.35 | 18.63 | 18.99 | 1,060,167 | +0.04(+0.21%) |
Nov 11, 2009 | 17.54 | 19.10 | 17.32 | 18.95 | 4,280,283 | +3.15(+19.94%) |
Nov 10, 2009 | 15.55 | 15.85 | 15.51 | 15.80 | 526,169 | +0.12(+0.77%) |
Nov 09, 2009 | 15.85 | 15.87 | 15.51 | 15.68 | 319,604 | -0.03(-0.19%) |
Nov 06, 2009 | 15.36 | 15.73 | 15.36 | 15.71 | 356,862 | +0.23(+1.49%) |
Nov 05, 2009 | 15.13 | 15.58 | 15.11 | 15.48 | 473,082 | +0.43(+2.86%) |
Nov 04, 2009 | 15.96 | 16.06 | 15.02 | 15.05 | 759,170 | -0.91(-5.70%) |
Nov 03, 2009 | 15.38 | 16.07 | 15.38 | 15.96 | 1,000,979 | +0.57(+3.70%) |
Nov 02, 2009 | 15.76 | 16.16 | 15.18 | 15.39 | 989,382 | -0.31(-1.97%) |
Oct 30, 2009 | 16.15 | 16.18 | 15.43 | 15.70 | 1,063,437 | -0.54(-3.33%) |
Oct 29, 2009 | 16.21 | 16.57 | 16.09 | 16.24 | 909,256 | -0.30(-1.81%) |
Oct 28, 2009 | 17.23 | 17.23 | 16.51 | 16.54 | 474,689 | -0.66(-3.84%) |
Oct 27, 2009 | 17.49 | 17.71 | 17.19 | 17.20 | 428,601 | -0.29(-1.66%) |
Oct 26, 2009 | 17.66 | 17.98 | 17.25 | 17.49 | 398,212 | -0.10(-0.57%) |
Oct 23, 2009 | 17.52 | 18.24 | 17.47 | 17.59 | 522,163 | -0.55(-3.03%) |
Oct 22, 2009 | 18.04 | 18.39 | 17.81 | 18.14 | 611,091 | +0.12(+0.67%) |
Oct 21, 2009 | 18.16 | 18.61 | 17.96 | 18.02 | 447,347 | -0.16(-0.88%) |
Oct 20, 2009 | 18.28 | 18.88 | 18.12 | 18.18 | 349,604 | -0.53(-2.83%) |
Oct 19, 2009 | 18.94 | 19.14 | 18.54 | 18.71 | 530,924 | -0.11(-0.58%) |
Oct 16, 2009 | 19.03 | 19.10 | 18.60 | 18.82 | 412,067 | -0.29(-1.52%) |
Oct 15, 2009 | 18.98 | 19.30 | 18.83 | 19.11 | 625,144 | +0.03(+0.16%) |
Oct 14, 2009 | 19.09 | 19.22 | 18.90 | 19.08 | 528,170 | +0.19(+1.01%) |
Oct 13, 2009 | 18.80 | 19.35 | 18.80 | 18.89 | 977,942 | +0.01(+0.05%) |
Oct 12, 2009 | 18.82 | 18.90 | 18.41 | 18.88 | 529,929 | +0.47(+2.55%) |
Oct 09, 2009 | 18.29 | 18.52 | 18.15 | 18.41 | 740,556 | +0.03(+0.16%) |
Oct 08, 2009 | 18.90 | 19.05 | 18.34 | 18.38 | 456,666 | -0.40(-2.13%) |
Oct 07, 2009 | 18.96 | 19.22 | 18.74 | 18.78 | 504,021 | -0.20(-1.05%) |
Oct 06, 2009 | 18.57 | 19.22 | 18.39 | 18.98 | 614,497 | +0.58(+3.15%) |
Oct 05, 2009 | 18.65 | 18.80 | 18.35 | 18.40 | 360,562 | -0.22(-1.18%) |
Oct 02, 2009 | 18.74 | 18.78 | 18.44 | 18.62 | 367,967 | -0.13(-0.69%) |
Oct 01, 2009 | 19.29 | 19.32 | 18.75 | 18.75 | 396,038 | -0.55(-2.85%) |
Sep 30, 2009 | 19.65 | 19.94 | 19.17 | 19.30 | 585,992 | -0.34(-1.73%) |
Sep 29, 2009 | 20.42 | 20.48 | 19.58 | 19.64 | 491,679 | -0.70(-3.44%) |
Sep 28, 2009 | 20.46 | 20.54 | 20.07 | 20.34 | 672,865 | +0.04(+0.20%) |
Sep 25, 2009 | 20.65 | 21.00 | 20.27 | 20.30 | 393,452 | -0.40(-1.93%) |
Sep 24, 2009 | 21.08 | 21.13 | 20.59 | 20.70 | 264,796 | -0.25(-1.19%) |
Sep 23, 2009 | 21.13 | 21.38 | 20.95 | 20.95 | 230,075 | -0.21(-0.99%) |
Sep 22, 2009 | 21.63 | 21.63 | 21.10 | 21.16 | 269,663 | -0.45(-2.08%) |
Sep 21, 2009 | 21.16 | 21.98 | 21.05 | 21.61 | 240,256 | +0.33(+1.55%) |
Sep 18, 2009 | 21.56 | 21.56 | 21.19 | 21.28 | 1,058,950 | -0.22(-1.02%) |
Sep 17, 2009 | 21.49 | 21.84 | 21.39 | 21.50 | 212,803 | +0.08(+0.37%) |
Sep 16, 2009 | 21.27 | 21.63 | 21.12 | 21.42 | 373,783 | +0.15(+0.71%) |
Sep 15, 2009 | 21.29 | 21.39 | 20.86 | 21.27 | 405,553 | -0.12(-0.56%) |
Sep 14, 2009 | 20.16 | 21.50 | 20.12 | 21.39 | 1,319,135 | -0.49(-2.24%) |
Sep 11, 2009 | 22.00 | 22.21 | 21.87 | 21.88 | 937,938 | -0.11(-0.50%) |
Sep 10, 2009 | 21.92 | 22.28 | 21.85 | 21.99 | 290,204 | -0.02(-0.09%) |
Sep 09, 2009 | 22.00 | 22.25 | 21.91 | 22.01 | 306,113 | +0.00(+0.00%) |
Sep 08, 2009 | 22.35 | 22.45 | 21.90 | 22.01 | 306,672 | -0.24(-1.08%) |
Sep 04, 2009 | 22.21 | 22.39 | 21.96 | 22.25 | 363,239 | -0.04(-0.18%) |
Sep 03, 2009 | 22.58 | 22.59 | 21.98 | 22.29 | 276,508 | -0.27(-1.20%) |
Sep 02, 2009 | 22.93 | 23.12 | 22.34 | 22.56 | 276,650 | -0.55(-2.38%) |