Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.89 | 18.13 | 17.38 | 17.60 | 509,895 | -0.33(-1.82%) |
Nov 27, 2009 | 17.86 | 18.37 | 17.78 | 17.92 | 265,953 | -0.61(-3.30%) |
Nov 25, 2009 | 18.58 | 18.84 | 18.26 | 18.54 | 428,649 | +0.03(+0.16%) |
Nov 24, 2009 | 18.35 | 18.68 | 17.88 | 18.51 | 711,890 | +0.17(+0.92%) |
Nov 23, 2009 | 18.31 | 18.91 | 18.15 | 18.34 | 591,310 | +0.38(+2.09%) |
Nov 20, 2009 | 18.09 | 18.13 | 17.58 | 17.96 | 878,843 | -0.38(-2.05%) |
Nov 19, 2009 | 18.63 | 18.71 | 18.31 | 18.34 | 659,683 | -0.80(-4.18%) |
Nov 18, 2009 | 19.14 | 19.61 | 18.88 | 19.14 | 658,023 | +0.03(+0.15%) |
Nov 17, 2009 | 18.91 | 19.12 | 18.55 | 19.11 | 587,578 | +0.08(+0.41%) |
Nov 16, 2009 | 19.13 | 19.42 | 18.87 | 19.03 | 480,692 | +0.22(+1.15%) |
Nov 13, 2009 | 18.85 | 19.35 | 18.60 | 18.81 | 424,403 | -0.18(-0.94%) |
Nov 12, 2009 | 19.89 | 19.96 | 18.93 | 18.99 | 572,953 | -1.04(-5.17%) |
Nov 11, 2009 | 19.64 | 20.28 | 19.63 | 20.03 | 705,651 | +0.85(+4.43%) |
Nov 10, 2009 | 19.77 | 20.27 | 18.97 | 19.18 | 692,606 | -0.78(-3.91%) |
Nov 09, 2009 | 20.00 | 20.08 | 19.37 | 19.96 | 709,250 | +0.32(+1.61%) |
Nov 06, 2009 | 18.73 | 19.84 | 18.44 | 19.64 | 1,244,409 | +1.43(+7.86%) |
Nov 05, 2009 | 17.96 | 18.70 | 17.88 | 18.21 | 1,266,465 | +0.46(+2.61%) |
Nov 04, 2009 | 18.09 | 18.55 | 17.65 | 17.75 | 984,094 | -0.11(-0.61%) |
Nov 03, 2009 | 17.06 | 17.89 | 16.97 | 17.85 | 728,889 | +0.40(+2.32%) |
Nov 02, 2009 | 18.18 | 18.28 | 16.91 | 17.45 | 752,083 | -0.55(-3.07%) |
Oct 30, 2009 | 18.42 | 18.62 | 17.71 | 18.00 | 780,518 | -0.59(-3.18%) |
Oct 29, 2009 | 18.63 | 19.21 | 18.42 | 18.59 | 948,979 | +0.25(+1.34%) |
Oct 28, 2009 | 18.87 | 18.87 | 17.95 | 18.35 | 1,417,378 | -0.70(-3.68%) |
Oct 27, 2009 | 19.40 | 19.84 | 18.55 | 19.05 | 1,631,482 | +0.09(+0.47%) |
Oct 26, 2009 | 19.38 | 19.90 | 18.70 | 18.96 | 788,212 | -0.46(-2.39%) |
Oct 23, 2009 | 19.53 | 19.60 | 19.11 | 19.42 | 837,909 | -1.00(-4.88%) |
Oct 22, 2009 | 18.97 | 20.72 | 18.55 | 20.42 | 765,774 | +1.44(+7.59%) |
Oct 21, 2009 | 19.25 | 20.12 | 18.82 | 18.98 | 580,288 | -0.41(-2.14%) |
Oct 20, 2009 | 19.49 | 19.73 | 19.34 | 19.39 | 629,562 | -0.72(-3.58%) |
Oct 19, 2009 | 20.58 | 20.66 | 19.98 | 20.11 | 361,094 | -0.22(-1.07%) |
Oct 16, 2009 | 21.25 | 21.29 | 20.22 | 20.33 | 635,136 | -1.15(-5.37%) |
Oct 15, 2009 | 21.33 | 21.62 | 21.03 | 21.49 | 450,337 | -0.02(-0.09%) |
Oct 14, 2009 | 21.25 | 21.54 | 20.85 | 21.51 | 536,343 | +0.71(+3.42%) |
Oct 13, 2009 | 19.85 | 21.03 | 19.74 | 20.80 | 750,565 | +0.89(+4.46%) |
Oct 12, 2009 | 19.86 | 20.34 | 19.61 | 19.91 | 301,646 | +0.03(+0.15%) |
Oct 09, 2009 | 19.81 | 20.37 | 19.40 | 19.88 | 453,160 | -0.04(-0.20%) |
Oct 08, 2009 | 18.86 | 20.08 | 18.64 | 19.92 | 742,931 | +1.44(+7.80%) |
Oct 07, 2009 | 19.21 | 19.29 | 18.27 | 18.48 | 447,863 | -0.72(-3.75%) |
Oct 06, 2009 | 19.03 | 19.63 | 18.75 | 19.20 | 497,298 | +0.47(+2.53%) |
Oct 05, 2009 | 18.77 | 19.12 | 18.28 | 18.72 | 464,824 | +0.34(+1.83%) |
Oct 02, 2009 | 18.12 | 18.86 | 18.02 | 18.39 | 709,842 | -0.18(-0.96%) |
Oct 01, 2009 | 19.89 | 19.89 | 18.52 | 18.56 | 994,934 | -1.47(-7.34%) |
Sep 30, 2009 | 21.14 | 21.18 | 19.96 | 20.04 | 767,627 | -1.05(-4.96%) |
Sep 29, 2009 | 21.40 | 21.66 | 20.86 | 21.08 | 516,913 | +0.01(+0.05%) |
Sep 28, 2009 | 20.62 | 21.22 | 20.49 | 21.07 | 468,967 | +0.58(+2.84%) |
Sep 25, 2009 | 20.84 | 21.50 | 20.32 | 20.49 | 834,670 | -0.67(-3.17%) |
Sep 24, 2009 | 20.97 | 21.88 | 20.57 | 21.16 | 1,631,821 | +1.27(+6.40%) |
Sep 23, 2009 | 21.58 | 21.58 | 19.87 | 19.89 | 1,051,368 | -1.57(-7.31%) |
Sep 22, 2009 | 21.85 | 22.00 | 21.20 | 21.46 | 428,488 | +0.00(+0.00%) |
Sep 21, 2009 | 21.71 | 21.71 | 20.88 | 21.46 | 496,394 | -0.45(-2.07%) |
Sep 18, 2009 | 22.29 | 22.93 | 21.83 | 21.91 | 863,448 | -0.18(-0.80%) |
Sep 17, 2009 | 23.03 | 23.69 | 21.71 | 22.09 | 892,682 | -0.76(-3.31%) |
Sep 16, 2009 | 22.02 | 23.39 | 21.95 | 22.84 | 902,818 | +1.03(+4.73%) |
Sep 15, 2009 | 21.61 | 22.21 | 21.60 | 21.81 | 686,332 | +0.19(+0.87%) |
Sep 14, 2009 | 21.28 | 21.78 | 20.97 | 21.62 | 329,401 | -0.01(-0.05%) |
Sep 11, 2009 | 22.19 | 22.35 | 21.45 | 21.63 | 276,325 | -0.47(-2.14%) |
Sep 10, 2009 | 21.87 | 22.28 | 21.32 | 22.11 | 576,178 | +0.27(+1.22%) |
Sep 09, 2009 | 21.81 | 22.28 | 21.47 | 21.84 | 876,230 | -0.18(-0.81%) |
Sep 08, 2009 | 22.07 | 22.29 | 21.22 | 22.02 | 961,394 | +0.37(+1.69%) |
Sep 04, 2009 | 21.27 | 21.68 | 20.73 | 21.65 | 811,707 | +0.48(+2.28%) |
Sep 03, 2009 | 20.86 | 21.26 | 20.28 | 21.17 | 649,664 | +0.54(+2.63%) |
Sep 02, 2009 | 21.08 | 21.23 | 20.29 | 20.63 | 953,917 | -0.62(-2.93%) |