Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.21 | 19.80 | 19.21 | 19.75 | 383,161 | +0.59(+3.10%) |
Nov 27, 2009 | 18.88 | 19.49 | 18.88 | 19.15 | 122,699 | -0.43(-2.17%) |
Nov 25, 2009 | 19.63 | 19.67 | 19.46 | 19.58 | 125,250 | -0.02(-0.09%) |
Nov 24, 2009 | 19.43 | 19.64 | 19.24 | 19.59 | 142,984 | +0.12(+0.64%) |
Nov 23, 2009 | 19.42 | 19.78 | 19.31 | 19.47 | 148,118 | +0.31(+1.62%) |
Nov 20, 2009 | 19.17 | 19.34 | 19.07 | 19.16 | 207,416 | -0.08(-0.41%) |
Nov 19, 2009 | 19.24 | 19.35 | 19.04 | 19.24 | 245,609 | -0.21(-1.09%) |
Nov 18, 2009 | 19.46 | 19.61 | 19.22 | 19.45 | 158,152 | -0.06(-0.32%) |
Nov 17, 2009 | 19.52 | 19.65 | 19.35 | 19.52 | 102,740 | +0.00(+0.00%) |
Nov 16, 2009 | 19.40 | 19.80 | 19.13 | 19.52 | 185,338 | +0.17(+0.87%) |
Nov 13, 2009 | 19.10 | 19.38 | 18.81 | 19.35 | 128,067 | +0.14(+0.74%) |
Nov 12, 2009 | 19.43 | 19.60 | 19.19 | 19.20 | 132,008 | -0.34(-1.72%) |
Nov 11, 2009 | 19.90 | 19.94 | 19.32 | 19.54 | 185,814 | -0.28(-1.39%) |
Nov 10, 2009 | 19.75 | 19.97 | 19.71 | 19.82 | 164,611 | -0.10(-0.49%) |
Nov 09, 2009 | 19.75 | 19.99 | 19.62 | 19.91 | 225,345 | +0.28(+1.45%) |
Nov 06, 2009 | 19.36 | 19.79 | 19.24 | 19.63 | 135,442 | +0.12(+0.59%) |
Nov 05, 2009 | 19.44 | 20.04 | 19.26 | 19.52 | 293,792 | +0.22(+1.15%) |
Nov 04, 2009 | 19.52 | 19.59 | 19.23 | 19.29 | 232,056 | -0.22(-1.14%) |
Nov 03, 2009 | 19.35 | 19.64 | 19.28 | 19.52 | 213,387 | -0.04(-0.23%) |
Nov 02, 2009 | 19.86 | 20.01 | 19.40 | 19.56 | 297,408 | -0.12(-0.63%) |
Oct 30, 2009 | 20.04 | 20.88 | 19.20 | 19.68 | 418,045 | -0.56(-2.76%) |
Oct 29, 2009 | 19.16 | 20.93 | 19.16 | 20.24 | 583,452 | +1.45(+7.74%) |
Oct 28, 2009 | 19.61 | 19.70 | 18.63 | 18.79 | 237,060 | -0.91(-4.64%) |
Oct 27, 2009 | 20.16 | 20.41 | 19.59 | 19.70 | 252,826 | -0.43(-2.16%) |
Oct 26, 2009 | 20.27 | 20.73 | 19.99 | 20.14 | 167,000 | -0.18(-0.87%) |
Oct 23, 2009 | 20.46 | 21.10 | 20.29 | 20.31 | 164,761 | -0.51(-2.47%) |
Oct 22, 2009 | 20.57 | 20.93 | 20.14 | 20.83 | 168,936 | +0.28(+1.38%) |
Oct 21, 2009 | 20.76 | 21.37 | 20.40 | 20.54 | 228,345 | -0.20(-0.98%) |
Oct 20, 2009 | 20.71 | 21.22 | 20.61 | 20.75 | 341,473 | -0.33(-1.56%) |
Oct 19, 2009 | 21.21 | 21.24 | 20.90 | 21.08 | 170,281 | +0.00(+0.00%) |
Oct 16, 2009 | 21.19 | 21.58 | 20.76 | 21.08 | 352,353 | -0.22(-1.04%) |
Oct 15, 2009 | 21.03 | 21.31 | 21.03 | 21.30 | 163,081 | +0.10(+0.46%) |
Oct 14, 2009 | 21.43 | 21.79 | 21.17 | 21.20 | 176,769 | -0.04(-0.17%) |
Oct 13, 2009 | 21.48 | 21.59 | 21.07 | 21.24 | 173,812 | -0.20(-0.95%) |
Oct 12, 2009 | 21.82 | 22.08 | 21.19 | 21.44 | 251,596 | -0.11(-0.49%) |
Oct 09, 2009 | 21.32 | 21.61 | 20.97 | 21.55 | 248,124 | +0.23(+1.08%) |
Oct 08, 2009 | 21.26 | 21.55 | 21.06 | 21.32 | 284,889 | +0.27(+1.26%) |
Oct 07, 2009 | 21.26 | 21.56 | 20.85 | 21.05 | 221,807 | -0.23(-1.08%) |
Oct 06, 2009 | 21.17 | 21.41 | 21.05 | 21.28 | 317,893 | +0.35(+1.65%) |
Oct 05, 2009 | 20.41 | 20.93 | 20.40 | 20.93 | 239,935 | +0.56(+2.74%) |
Oct 02, 2009 | 20.14 | 20.67 | 19.42 | 20.38 | 260,451 | +0.06(+0.31%) |
Oct 01, 2009 | 20.42 | 20.57 | 20.17 | 20.31 | 219,646 | -0.27(-1.29%) |
Sep 30, 2009 | 20.30 | 20.93 | 20.13 | 20.58 | 294,764 | +0.24(+1.18%) |
Sep 29, 2009 | 20.62 | 20.83 | 20.30 | 20.34 | 757,005 | -0.29(-1.42%) |
Sep 28, 2009 | 20.80 | 21.05 | 20.61 | 20.63 | 444,255 | +0.00(+0.00%) |
Sep 25, 2009 | 20.66 | 21.01 | 20.59 | 20.63 | 190,602 | -0.15(-0.73%) |
Sep 24, 2009 | 20.96 | 21.07 | 20.69 | 20.78 | 692,703 | -0.15(-0.72%) |
Sep 23, 2009 | 21.19 | 21.24 | 20.14 | 20.93 | 296,633 | -0.28(-1.34%) |
Sep 22, 2009 | 21.69 | 21.78 | 21.13 | 21.22 | 618,792 | -0.43(-1.97%) |
Sep 21, 2009 | 20.70 | 21.82 | 20.62 | 21.64 | 994,418 | +0.82(+3.92%) |
Sep 18, 2009 | 19.41 | 20.83 | 19.23 | 20.83 | 830,749 | +1.48(+7.66%) |
Sep 17, 2009 | 18.78 | 19.61 | 18.59 | 19.35 | 279,401 | +0.48(+2.54%) |
Sep 16, 2009 | 17.53 | 18.90 | 17.47 | 18.87 | 361,983 | +1.34(+7.64%) |
Sep 15, 2009 | 17.90 | 18.02 | 17.36 | 17.53 | 308,811 | -0.50(-2.76%) |
Sep 14, 2009 | 17.82 | 18.08 | 17.76 | 18.02 | 108,320 | +0.16(+0.89%) |
Sep 11, 2009 | 17.94 | 18.07 | 17.83 | 17.87 | 90,867 | -0.10(-0.54%) |
Sep 10, 2009 | 17.80 | 17.96 | 17.75 | 17.96 | 140,435 | +0.09(+0.50%) |
Sep 09, 2009 | 17.47 | 17.90 | 17.39 | 17.87 | 263,300 | +0.39(+2.23%) |
Sep 08, 2009 | 17.47 | 17.54 | 17.13 | 17.48 | 224,175 | +0.20(+1.13%) |
Sep 04, 2009 | 16.98 | 17.44 | 16.74 | 17.29 | 141,555 | +0.24(+1.40%) |
Sep 03, 2009 | 16.92 | 17.13 | 16.63 | 17.05 | 79,124 | +0.16(+0.94%) |
Sep 02, 2009 | 16.71 | 17.08 | 16.71 | 16.89 | 94,173 | +0.09(+0.53%) |