Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.28 | 20.45 | 19.98 | 20.19 | 147,676 | -0.18(-0.88%) |
Nov 27, 2009 | 20.19 | 20.65 | 19.94 | 20.37 | 60,861 | -0.46(-2.20%) |
Nov 25, 2009 | 20.91 | 20.98 | 20.40 | 20.83 | 100,301 | +0.06(+0.28%) |
Nov 24, 2009 | 20.91 | 20.91 | 20.38 | 20.77 | 134,420 | -0.19(-0.92%) |
Nov 23, 2009 | 20.68 | 21.36 | 20.63 | 20.96 | 61,681 | +0.56(+2.77%) |
Nov 20, 2009 | 20.39 | 20.52 | 20.31 | 20.40 | 81,784 | -0.17(-0.83%) |
Nov 19, 2009 | 21.02 | 21.02 | 20.49 | 20.57 | 111,624 | -0.68(-3.20%) |
Nov 18, 2009 | 21.40 | 21.42 | 20.94 | 21.25 | 116,942 | -0.11(-0.50%) |
Nov 17, 2009 | 21.14 | 21.38 | 20.92 | 21.35 | 66,415 | +0.07(+0.34%) |
Nov 16, 2009 | 20.48 | 21.28 | 20.23 | 21.28 | 151,642 | +1.00(+4.93%) |
Nov 13, 2009 | 19.83 | 20.45 | 19.68 | 20.28 | 87,722 | +0.34(+1.68%) |
Nov 12, 2009 | 19.72 | 20.29 | 19.56 | 19.95 | 183,971 | +0.14(+0.69%) |
Nov 11, 2009 | 19.85 | 20.05 | 19.68 | 19.81 | 136,835 | +0.06(+0.33%) |
Nov 10, 2009 | 19.60 | 19.93 | 19.58 | 19.75 | 162,048 | +0.06(+0.33%) |
Nov 09, 2009 | 19.49 | 19.68 | 19.26 | 19.68 | 252,956 | +0.39(+2.04%) |
Nov 06, 2009 | 19.12 | 19.37 | 19.10 | 19.29 | 171,816 | +0.02(+0.11%) |
Nov 05, 2009 | 19.12 | 19.43 | 18.95 | 19.27 | 156,357 | +0.34(+1.77%) |
Nov 04, 2009 | 19.05 | 19.35 | 18.84 | 18.93 | 337,220 | -0.06(-0.30%) |
Nov 03, 2009 | 19.01 | 19.24 | 18.74 | 18.99 | 200,377 | -0.21(-1.11%) |
Nov 02, 2009 | 19.63 | 19.73 | 18.95 | 19.20 | 344,378 | -0.26(-1.32%) |
Oct 30, 2009 | 19.48 | 19.83 | 19.07 | 19.46 | 261,134 | -0.11(-0.55%) |
Oct 29, 2009 | 19.95 | 19.95 | 19.37 | 19.57 | 285,365 | -0.11(-0.58%) |
Oct 28, 2009 | 20.08 | 20.36 | 19.66 | 19.68 | 459,227 | -0.34(-1.71%) |
Oct 27, 2009 | 20.05 | 20.62 | 19.84 | 20.02 | 1,094,748 | +1.96(+10.87%) |
Oct 26, 2009 | 18.00 | 18.53 | 17.83 | 18.06 | 212,404 | +0.02(+0.12%) |
Oct 23, 2009 | 18.01 | 18.21 | 17.82 | 18.04 | 224,612 | -0.08(-0.43%) |
Oct 22, 2009 | 17.99 | 18.23 | 17.69 | 18.11 | 132,351 | +0.12(+0.67%) |
Oct 21, 2009 | 17.95 | 18.16 | 17.87 | 17.99 | 305,420 | +0.06(+0.32%) |
Oct 20, 2009 | 17.87 | 18.09 | 17.73 | 17.94 | 214,887 | -0.08(-0.43%) |
Oct 19, 2009 | 18.08 | 18.24 | 17.94 | 18.01 | 133,361 | -0.04(-0.20%) |
Oct 16, 2009 | 17.82 | 18.16 | 17.77 | 18.05 | 401,416 | +0.13(+0.71%) |
Oct 15, 2009 | 17.53 | 17.97 | 17.53 | 17.92 | 312,094 | +0.33(+1.90%) |
Oct 14, 2009 | 17.14 | 17.60 | 16.91 | 17.59 | 144,262 | +0.68(+4.04%) |
Oct 13, 2009 | 16.84 | 16.99 | 16.65 | 16.91 | 276,863 | -0.01(-0.04%) |
Oct 12, 2009 | 16.78 | 16.96 | 16.70 | 16.91 | 261,459 | -0.01(-0.08%) |
Oct 09, 2009 | 17.00 | 17.04 | 16.83 | 16.93 | 168,306 | -0.09(-0.50%) |
Oct 08, 2009 | 16.67 | 17.05 | 16.34 | 17.01 | 221,075 | +0.47(+2.84%) |
Oct 07, 2009 | 16.66 | 16.88 | 16.49 | 16.54 | 136,312 | -0.18(-1.06%) |
Oct 06, 2009 | 16.49 | 16.89 | 16.33 | 16.72 | 254,931 | +0.36(+2.17%) |
Oct 05, 2009 | 16.30 | 17.00 | 16.11 | 16.36 | 282,706 | +0.80(+5.16%) |
Oct 02, 2009 | 15.81 | 16.00 | 15.48 | 15.56 | 199,775 | -0.28(-1.80%) |
Oct 01, 2009 | 16.44 | 16.44 | 15.85 | 15.85 | 296,872 | -0.70(-4.21%) |
Sep 30, 2009 | 16.71 | 16.73 | 16.16 | 16.54 | 519,298 | -0.18(-1.11%) |
Sep 29, 2009 | 16.90 | 16.90 | 16.59 | 16.73 | 300,307 | -0.24(-1.42%) |
Sep 28, 2009 | 16.75 | 17.13 | 16.36 | 16.97 | 88,085 | +0.18(+1.06%) |
Sep 25, 2009 | 17.60 | 17.64 | 16.71 | 16.79 | 436,887 | -0.81(-4.61%) |
Sep 24, 2009 | 17.60 | 17.65 | 17.33 | 17.60 | 258,924 | +0.06(+0.36%) |
Sep 23, 2009 | 17.20 | 17.85 | 17.01 | 17.54 | 218,163 | +0.23(+1.36%) |
Sep 22, 2009 | 17.26 | 17.32 | 16.94 | 17.30 | 184,393 | +0.21(+1.21%) |
Sep 21, 2009 | 17.00 | 17.28 | 16.61 | 17.10 | 337,429 | +0.02(+0.12%) |
Sep 18, 2009 | 17.20 | 17.32 | 17.05 | 17.08 | 289,929 | +0.01(+0.04%) |
Sep 17, 2009 | 17.42 | 17.67 | 17.05 | 17.07 | 202,811 | -0.33(-1.88%) |
Sep 16, 2009 | 17.82 | 17.82 | 17.12 | 17.40 | 237,524 | -0.31(-1.77%) |
Sep 15, 2009 | 17.45 | 17.76 | 17.20 | 17.71 | 220,439 | +0.14(+0.81%) |
Sep 14, 2009 | 18.06 | 18.18 | 17.30 | 17.57 | 424,180 | -1.15(-6.12%) |
Sep 11, 2009 | 17.64 | 18.82 | 17.50 | 18.71 | 547,907 | +1.16(+6.60%) |
Sep 10, 2009 | 16.45 | 17.55 | 16.30 | 17.55 | 555,556 | +1.29(+7.91%) |
Sep 09, 2009 | 15.50 | 16.34 | 15.34 | 16.27 | 310,918 | +0.88(+5.73%) |
Sep 08, 2009 | 15.19 | 15.48 | 14.72 | 15.38 | 190,628 | +0.23(+1.50%) |
Sep 04, 2009 | 14.91 | 15.23 | 14.81 | 15.16 | 114,598 | +0.26(+1.72%) |
Sep 03, 2009 | 14.89 | 14.93 | 14.61 | 14.90 | 170,937 | +0.00(+0.00%) |
Sep 02, 2009 | 14.78 | 15.02 | 14.69 | 14.90 | 118,639 | +0.06(+0.38%) |