Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.01 | 19.43 | 18.64 | 19.17 | 154,237 | +0.20(+1.05%) |
Nov 27, 2009 | 19.14 | 19.65 | 18.89 | 18.97 | 39,942 | -0.51(-2.62%) |
Nov 25, 2009 | 19.62 | 19.68 | 19.40 | 19.48 | 93,011 | -0.01(-0.05%) |
Nov 24, 2009 | 19.61 | 19.67 | 19.29 | 19.49 | 169,260 | -0.05(-0.26%) |
Nov 23, 2009 | 19.69 | 19.71 | 19.50 | 19.54 | 219,626 | +0.00(+0.00%) |
Nov 20, 2009 | 19.29 | 19.58 | 19.21 | 19.54 | 504,858 | +0.29(+1.51%) |
Nov 19, 2009 | 19.48 | 19.50 | 19.00 | 19.25 | 266,947 | -0.24(-1.23%) |
Nov 18, 2009 | 19.65 | 19.74 | 19.45 | 19.49 | 227,818 | -0.12(-0.61%) |
Nov 17, 2009 | 18.91 | 19.65 | 18.87 | 19.61 | 235,802 | +0.51(+2.67%) |
Nov 16, 2009 | 18.87 | 19.50 | 18.87 | 19.10 | 456,223 | +0.35(+1.87%) |
Nov 13, 2009 | 17.95 | 19.00 | 17.78 | 18.75 | 585,704 | +0.92(+5.16%) |
Nov 12, 2009 | 17.57 | 18.20 | 17.50 | 17.83 | 429,243 | +0.33(+1.89%) |
Nov 11, 2009 | 17.66 | 17.83 | 17.44 | 17.50 | 140,829 | -0.04(-0.23%) |
Nov 10, 2009 | 17.36 | 17.87 | 17.21 | 17.54 | 127,954 | +0.11(+0.63%) |
Nov 09, 2009 | 18.25 | 18.72 | 17.28 | 17.43 | 334,293 | -0.70(-3.86%) |
Nov 06, 2009 | 18.06 | 18.75 | 18.00 | 18.13 | 230,419 | -0.31(-1.68%) |
Nov 05, 2009 | 18.23 | 18.79 | 17.81 | 18.44 | 254,159 | +0.44(+2.44%) |
Nov 04, 2009 | 17.94 | 18.73 | 17.47 | 18.00 | 923,221 | +1.21(+7.21%) |
Nov 03, 2009 | 16.48 | 16.90 | 16.28 | 16.79 | 254,677 | +0.33(+2.00%) |
Nov 02, 2009 | 16.34 | 16.50 | 15.96 | 16.46 | 263,289 | +0.24(+1.48%) |
Oct 30, 2009 | 16.68 | 16.71 | 15.98 | 16.22 | 370,362 | -0.43(-2.58%) |
Oct 29, 2009 | 17.30 | 17.32 | 16.50 | 16.65 | 364,622 | -0.49(-2.86%) |
Oct 28, 2009 | 17.05 | 17.77 | 16.61 | 17.14 | 921,523 | -1.42(-7.65%) |
Oct 27, 2009 | 18.53 | 19.01 | 18.50 | 18.56 | 160,369 | +0.11(+0.60%) |
Oct 26, 2009 | 18.50 | 18.96 | 18.27 | 18.45 | 100,242 | -0.13(-0.70%) |
Oct 23, 2009 | 19.02 | 19.61 | 18.49 | 18.58 | 199,509 | -1.05(-5.35%) |
Oct 22, 2009 | 19.64 | 19.76 | 19.00 | 19.63 | 170,242 | +0.07(+0.36%) |
Oct 21, 2009 | 19.33 | 19.78 | 19.28 | 19.56 | 493,124 | +0.30(+1.56%) |
Oct 20, 2009 | 19.25 | 19.44 | 18.78 | 19.26 | 299,957 | +0.12(+0.63%) |
Oct 19, 2009 | 19.14 | 19.25 | 18.68 | 19.14 | 76,337 | +0.11(+0.58%) |
Oct 16, 2009 | 19.20 | 19.24 | 18.77 | 19.03 | 112,255 | -0.18(-0.94%) |
Oct 15, 2009 | 18.59 | 19.26 | 18.40 | 19.21 | 264,068 | +0.65(+3.50%) |
Oct 14, 2009 | 18.63 | 18.64 | 18.35 | 18.56 | 146,622 | +0.04(+0.22%) |
Oct 13, 2009 | 18.51 | 18.52 | 18.09 | 18.52 | 81,264 | +0.06(+0.33%) |
Oct 12, 2009 | 18.32 | 18.62 | 18.22 | 18.46 | 145,744 | +0.00(+0.00%) |
Oct 09, 2009 | 17.86 | 18.54 | 17.71 | 18.46 | 253,051 | +0.51(+2.84%) |
Oct 08, 2009 | 17.36 | 17.96 | 17.08 | 17.95 | 156,527 | +0.64(+3.70%) |
Oct 07, 2009 | 17.85 | 17.85 | 17.22 | 17.31 | 123,777 | -0.41(-2.31%) |
Oct 06, 2009 | 17.22 | 17.86 | 17.05 | 17.72 | 139,937 | +0.45(+2.61%) |
Oct 05, 2009 | 17.24 | 17.66 | 17.07 | 17.27 | 159,728 | +0.11(+0.64%) |
Oct 02, 2009 | 17.56 | 17.68 | 16.99 | 17.16 | 128,844 | -0.52(-2.94%) |
Oct 01, 2009 | 18.23 | 18.35 | 17.13 | 17.68 | 273,019 | -0.15(-0.84%) |
Sep 30, 2009 | 17.52 | 17.90 | 17.06 | 17.83 | 171,006 | +0.27(+1.54%) |
Sep 29, 2009 | 17.50 | 17.72 | 17.24 | 17.56 | 148,826 | +0.16(+0.92%) |
Sep 28, 2009 | 17.09 | 17.55 | 16.95 | 17.40 | 120,896 | +0.35(+2.05%) |
Sep 25, 2009 | 17.59 | 17.59 | 16.77 | 17.05 | 308,647 | -0.65(-3.67%) |
Sep 24, 2009 | 18.07 | 18.07 | 17.55 | 17.70 | 176,991 | -0.48(-2.64%) |
Sep 23, 2009 | 18.53 | 18.54 | 18.01 | 18.18 | 261,245 | -0.38(-2.05%) |
Sep 22, 2009 | 18.88 | 18.95 | 18.45 | 18.56 | 285,842 | -0.32(-1.69%) |
Sep 21, 2009 | 18.30 | 19.46 | 17.96 | 18.88 | 789,780 | +0.45(+2.44%) |
Sep 18, 2009 | 17.63 | 18.58 | 17.49 | 18.43 | 752,209 | +0.82(+4.66%) |
Sep 17, 2009 | 17.00 | 17.73 | 17.00 | 17.61 | 484,816 | +0.58(+3.41%) |
Sep 16, 2009 | 17.00 | 17.20 | 16.85 | 17.03 | 604,002 | -0.07(-0.41%) |
Sep 15, 2009 | 17.40 | 17.80 | 16.72 | 17.10 | 4,455,510 | +0.60(+3.64%) |
Sep 14, 2009 | 16.60 | 16.63 | 15.87 | 16.50 | 382,856 | -0.02(-0.12%) |
Sep 11, 2009 | 16.35 | 16.61 | 16.14 | 16.52 | 120,060 | +0.17(+1.04%) |
Sep 10, 2009 | 16.52 | 16.84 | 16.24 | 16.35 | 260,414 | -0.27(-1.62%) |
Sep 09, 2009 | 16.94 | 16.94 | 16.46 | 16.62 | 245,013 | -0.30(-1.77%) |
Sep 08, 2009 | 16.88 | 17.09 | 16.57 | 16.92 | 166,953 | -0.03(-0.18%) |
Sep 04, 2009 | 17.53 | 17.53 | 15.91 | 16.95 | 1,035,330 | -0.67(-3.80%) |
Sep 03, 2009 | 17.56 | 17.63 | 17.38 | 17.62 | 97,798 | +0.06(+0.34%) |
Sep 02, 2009 | 17.35 | 17.65 | 17.21 | 17.56 | 143,253 | +0.07(+0.40%) |