Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.37 | 19.58 | 18.79 | 19.52 | 206,233 | +0.07(+0.35%) |
Nov 27, 2009 | 19.21 | 19.70 | 19.21 | 19.45 | 70,597 | -0.26(-1.31%) |
Nov 25, 2009 | 20.00 | 20.06 | 19.65 | 19.71 | 124,823 | -0.27(-1.34%) |
Nov 24, 2009 | 20.61 | 20.61 | 19.91 | 19.97 | 195,402 | -0.69(-3.34%) |
Nov 23, 2009 | 20.43 | 21.21 | 20.40 | 20.66 | 205,127 | +0.49(+2.43%) |
Nov 20, 2009 | 19.83 | 20.37 | 19.83 | 20.17 | 127,722 | +0.17(+0.86%) |
Nov 19, 2009 | 20.40 | 20.40 | 19.70 | 20.00 | 144,791 | -0.47(-2.27%) |
Nov 18, 2009 | 20.58 | 20.79 | 20.27 | 20.46 | 140,473 | -0.09(-0.42%) |
Nov 17, 2009 | 20.21 | 20.62 | 20.00 | 20.55 | 123,448 | +0.20(+0.97%) |
Nov 16, 2009 | 19.61 | 20.36 | 19.61 | 20.35 | 219,961 | +0.74(+3.78%) |
Nov 13, 2009 | 19.24 | 19.66 | 18.93 | 19.61 | 178,939 | +0.28(+1.47%) |
Nov 12, 2009 | 19.55 | 20.01 | 19.26 | 19.33 | 224,616 | -0.20(-1.01%) |
Nov 11, 2009 | 18.74 | 19.59 | 18.22 | 19.52 | 308,716 | +0.96(+5.15%) |
Nov 10, 2009 | 18.75 | 18.87 | 18.38 | 18.57 | 117,150 | -0.22(-1.19%) |
Nov 09, 2009 | 18.78 | 18.95 | 18.53 | 18.79 | 190,807 | +0.02(+0.09%) |
Nov 06, 2009 | 17.59 | 18.95 | 17.50 | 18.78 | 123,685 | -0.14(-0.73%) |
Nov 05, 2009 | 18.47 | 19.01 | 18.44 | 18.91 | 155,187 | +0.62(+3.39%) |
Nov 04, 2009 | 18.59 | 18.66 | 18.21 | 18.29 | 191,679 | -0.26(-1.39%) |
Nov 03, 2009 | 17.94 | 18.63 | 17.94 | 18.55 | 180,929 | +0.48(+2.67%) |
Nov 02, 2009 | 18.15 | 18.57 | 17.65 | 18.07 | 389,242 | -0.31(-1.69%) |
Oct 30, 2009 | 18.79 | 19.08 | 18.10 | 18.38 | 271,403 | -0.59(-3.09%) |
Oct 29, 2009 | 19.12 | 19.19 | 18.83 | 18.97 | 315,836 | +0.09(+0.46%) |
Oct 28, 2009 | 19.44 | 19.63 | 18.83 | 18.88 | 233,817 | -0.53(-2.75%) |
Oct 27, 2009 | 20.24 | 20.46 | 19.28 | 19.41 | 431,301 | -0.88(-4.33%) |
Oct 26, 2009 | 20.70 | 21.46 | 20.18 | 20.29 | 310,155 | -0.28(-1.38%) |
Oct 23, 2009 | 20.74 | 22.03 | 20.41 | 20.58 | 404,722 | -0.26(-1.24%) |
Oct 22, 2009 | 20.15 | 21.32 | 19.38 | 20.83 | 913,010 | -0.57(-2.66%) |
Oct 21, 2009 | 21.82 | 22.24 | 21.35 | 21.40 | 368,408 | -0.41(-1.89%) |
Oct 20, 2009 | 21.42 | 22.28 | 21.39 | 21.82 | 251,687 | -0.14(-0.63%) |
Oct 19, 2009 | 21.83 | 22.15 | 21.76 | 21.95 | 145,244 | +0.16(+0.75%) |
Oct 16, 2009 | 21.86 | 22.04 | 21.55 | 21.79 | 185,785 | -0.16(-0.75%) |
Oct 15, 2009 | 22.11 | 22.64 | 21.95 | 21.95 | 302,970 | -0.24(-1.09%) |
Oct 14, 2009 | 21.32 | 22.39 | 21.32 | 22.19 | 265,361 | +1.07(+5.06%) |
Oct 13, 2009 | 21.34 | 21.48 | 21.05 | 21.13 | 97,662 | -0.28(-1.29%) |
Oct 12, 2009 | 21.52 | 21.91 | 21.22 | 21.40 | 179,381 | +0.10(+0.48%) |
Oct 09, 2009 | 20.82 | 21.47 | 20.51 | 21.30 | 243,823 | +0.53(+2.57%) |
Oct 08, 2009 | 20.18 | 21.03 | 20.14 | 20.77 | 254,049 | +0.78(+3.92%) |
Oct 07, 2009 | 19.59 | 20.64 | 19.45 | 19.98 | 423,771 | +0.30(+1.53%) |
Oct 06, 2009 | 19.89 | 20.64 | 19.43 | 19.68 | 310,182 | -0.06(-0.31%) |
Oct 05, 2009 | 19.40 | 19.85 | 18.99 | 19.74 | 296,593 | +0.41(+2.14%) |
Oct 02, 2009 | 19.40 | 19.59 | 19.18 | 19.33 | 214,039 | -0.25(-1.28%) |
Oct 01, 2009 | 19.77 | 20.08 | 19.37 | 19.58 | 358,688 | -0.36(-1.81%) |
Sep 30, 2009 | 19.02 | 20.05 | 18.44 | 19.94 | 358,161 | +0.88(+4.61%) |
Sep 29, 2009 | 19.23 | 19.38 | 18.98 | 19.06 | 60,497 | -0.16(-0.85%) |
Sep 28, 2009 | 19.19 | 19.71 | 18.95 | 19.22 | 128,069 | +0.19(+1.00%) |
Sep 25, 2009 | 19.44 | 19.50 | 18.75 | 19.03 | 92,257 | -0.40(-2.08%) |
Sep 24, 2009 | 20.12 | 20.12 | 19.26 | 19.44 | 148,828 | -0.65(-3.26%) |
Sep 23, 2009 | 20.21 | 20.64 | 20.01 | 20.09 | 142,894 | -0.14(-0.68%) |
Sep 22, 2009 | 20.20 | 20.50 | 20.07 | 20.23 | 193,212 | +0.09(+0.47%) |
Sep 21, 2009 | 20.21 | 20.44 | 19.81 | 20.14 | 87,926 | -0.34(-1.64%) |
Sep 18, 2009 | 20.77 | 20.77 | 20.30 | 20.47 | 280,133 | -0.23(-1.12%) |
Sep 17, 2009 | 20.88 | 21.33 | 20.50 | 20.70 | 123,371 | -0.18(-0.87%) |
Sep 16, 2009 | 21.00 | 21.34 | 20.80 | 20.89 | 145,351 | -0.11(-0.53%) |
Sep 15, 2009 | 21.13 | 21.38 | 20.96 | 21.00 | 218,743 | -0.28(-1.30%) |
Sep 14, 2009 | 20.58 | 21.41 | 20.47 | 21.27 | 204,942 | +0.52(+2.49%) |
Sep 11, 2009 | 20.83 | 21.44 | 20.54 | 20.76 | 153,142 | -0.03(-0.17%) |
Sep 10, 2009 | 20.24 | 20.83 | 20.04 | 20.79 | 128,337 | +0.53(+2.64%) |
Sep 09, 2009 | 19.92 | 20.37 | 19.29 | 20.26 | 168,456 | +0.27(+1.34%) |
Sep 08, 2009 | 19.90 | 20.09 | 19.51 | 19.99 | 141,040 | +0.19(+0.96%) |
Sep 04, 2009 | 19.57 | 19.81 | 19.26 | 19.80 | 101,360 | +0.25(+1.28%) |
Sep 03, 2009 | 19.51 | 19.81 | 19.20 | 19.55 | 147,822 | +0.08(+0.40%) |
Sep 02, 2009 | 19.48 | 19.63 | 19.18 | 19.47 | 68,005 | -0.12(-0.62%) |