Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.68 | 19.94 | 19.35 | 19.94 | 1,278,693 | +0.18(+0.90%) |
Nov 27, 2009 | 19.49 | 20.02 | 19.42 | 19.76 | 475,963 | -0.43(-2.15%) |
Nov 25, 2009 | 20.18 | 20.26 | 20.03 | 20.19 | 463,427 | +0.03(+0.15%) |
Nov 24, 2009 | 20.40 | 20.40 | 20.10 | 20.16 | 543,908 | -0.24(-1.20%) |
Nov 23, 2009 | 20.27 | 20.73 | 20.11 | 20.40 | 440,643 | +0.36(+1.82%) |
Nov 20, 2009 | 19.82 | 20.08 | 19.67 | 20.04 | 770,798 | -0.05(-0.27%) |
Nov 19, 2009 | 20.43 | 20.50 | 19.91 | 20.09 | 519,126 | -0.57(-2.78%) |
Nov 18, 2009 | 20.84 | 20.84 | 20.45 | 20.67 | 371,433 | -0.24(-1.13%) |
Nov 17, 2009 | 20.77 | 20.91 | 20.61 | 20.91 | 278,638 | -0.02(-0.11%) |
Nov 16, 2009 | 20.64 | 21.05 | 20.26 | 20.93 | 355,992 | +0.40(+1.93%) |
Nov 13, 2009 | 20.45 | 20.66 | 20.19 | 20.53 | 522,446 | +0.18(+0.90%) |
Nov 12, 2009 | 20.80 | 20.97 | 20.27 | 20.35 | 517,034 | -0.40(-1.91%) |
Nov 11, 2009 | 20.92 | 21.04 | 20.57 | 20.75 | 701,230 | -0.03(-0.15%) |
Nov 10, 2009 | 20.91 | 21.23 | 20.58 | 20.78 | 737,352 | -0.27(-1.29%) |
Nov 09, 2009 | 20.81 | 21.24 | 20.66 | 21.05 | 919,994 | +0.36(+1.76%) |
Nov 06, 2009 | 20.56 | 20.95 | 20.27 | 20.68 | 590,476 | +0.03(+0.17%) |
Nov 05, 2009 | 20.06 | 20.65 | 19.83 | 20.65 | 889,725 | +0.82(+4.13%) |
Nov 04, 2009 | 19.51 | 20.17 | 19.31 | 19.83 | 1,216,238 | +0.49(+2.53%) |
Nov 03, 2009 | 18.78 | 19.40 | 18.72 | 19.34 | 1,373,223 | +0.36(+1.88%) |
Nov 02, 2009 | 18.82 | 19.29 | 18.46 | 18.98 | 1,986,552 | +0.58(+3.14%) |
Oct 30, 2009 | 19.81 | 19.94 | 18.24 | 18.41 | 3,500,726 | +1.22(+7.09%) |
Oct 29, 2009 | 16.90 | 17.36 | 16.64 | 17.19 | 1,472,245 | +0.39(+2.33%) |
Oct 28, 2009 | 17.46 | 17.56 | 16.75 | 16.80 | 886,689 | -0.67(-3.82%) |
Oct 27, 2009 | 17.93 | 18.16 | 17.39 | 17.46 | 1,003,389 | -0.34(-1.92%) |
Oct 26, 2009 | 18.05 | 18.53 | 17.75 | 17.80 | 821,002 | -0.29(-1.63%) |
Oct 23, 2009 | 18.12 | 18.47 | 17.98 | 18.10 | 593,220 | -0.23(-1.25%) |
Oct 22, 2009 | 18.02 | 18.49 | 17.78 | 18.33 | 882,957 | +0.29(+1.59%) |
Oct 21, 2009 | 18.07 | 18.46 | 17.90 | 18.04 | 636,698 | -0.03(-0.15%) |
Oct 20, 2009 | 17.83 | 18.08 | 17.80 | 18.07 | 353,693 | +0.00(+0.00%) |
Oct 19, 2009 | 17.83 | 18.25 | 17.71 | 18.07 | 257,107 | +0.22(+1.22%) |
Oct 16, 2009 | 18.00 | 18.04 | 17.65 | 17.85 | 459,365 | -0.25(-1.39%) |
Oct 15, 2009 | 17.92 | 18.11 | 17.68 | 18.10 | 530,121 | +0.10(+0.56%) |
Oct 14, 2009 | 18.01 | 18.10 | 17.77 | 18.00 | 679,196 | +0.19(+1.07%) |
Oct 13, 2009 | 18.18 | 18.24 | 17.77 | 17.81 | 524,217 | -0.37(-2.03%) |
Oct 12, 2009 | 18.42 | 18.46 | 18.12 | 18.18 | 483,069 | -0.03(-0.15%) |
Oct 09, 2009 | 17.82 | 18.23 | 17.65 | 18.21 | 376,619 | +0.30(+1.69%) |
Oct 08, 2009 | 17.63 | 17.96 | 17.47 | 17.91 | 719,228 | +0.37(+2.10%) |
Oct 07, 2009 | 17.63 | 17.67 | 17.38 | 17.54 | 426,326 | -0.16(-0.88%) |
Oct 06, 2009 | 17.60 | 17.95 | 17.43 | 17.69 | 674,000 | +0.17(+1.00%) |
Oct 05, 2009 | 17.30 | 17.60 | 17.07 | 17.52 | 775,161 | +0.31(+1.83%) |
Oct 02, 2009 | 17.29 | 17.71 | 17.17 | 17.20 | 544,477 | -0.30(-1.71%) |
Oct 01, 2009 | 18.38 | 18.41 | 17.50 | 17.50 | 465,685 | -0.91(-4.93%) |
Sep 30, 2009 | 18.64 | 18.71 | 18.08 | 18.41 | 413,810 | -0.26(-1.39%) |
Sep 29, 2009 | 18.65 | 18.94 | 18.51 | 18.67 | 419,689 | +0.14(+0.73%) |
Sep 28, 2009 | 18.17 | 18.59 | 18.05 | 18.53 | 574,403 | +0.37(+2.03%) |
Sep 25, 2009 | 18.48 | 18.67 | 18.12 | 18.17 | 438,803 | -0.33(-1.78%) |
Sep 24, 2009 | 18.95 | 19.36 | 18.26 | 18.50 | 631,401 | -0.47(-2.50%) |
Sep 23, 2009 | 19.36 | 19.41 | 18.97 | 18.97 | 414,058 | -0.28(-1.45%) |
Sep 22, 2009 | 19.31 | 19.51 | 19.15 | 19.25 | 425,769 | +0.00(+0.02%) |
Sep 21, 2009 | 18.62 | 19.70 | 18.24 | 19.24 | 1,054,385 | -1.16(-5.67%) |
Sep 18, 2009 | 20.39 | 20.49 | 19.99 | 20.40 | 990,768 | +0.10(+0.50%) |
Sep 17, 2009 | 20.09 | 20.40 | 20.09 | 20.30 | 386,874 | +0.22(+1.08%) |
Sep 16, 2009 | 19.76 | 20.11 | 19.76 | 20.08 | 481,164 | +0.33(+1.65%) |
Sep 15, 2009 | 19.20 | 19.79 | 19.20 | 19.76 | 564,658 | +0.52(+2.68%) |
Sep 14, 2009 | 18.83 | 19.25 | 18.72 | 19.24 | 272,733 | +0.32(+1.68%) |
Sep 11, 2009 | 18.77 | 19.17 | 18.63 | 18.92 | 429,323 | +0.21(+1.10%) |
Sep 10, 2009 | 18.26 | 18.74 | 18.21 | 18.72 | 298,110 | +0.41(+2.23%) |
Sep 09, 2009 | 17.89 | 18.33 | 17.66 | 18.31 | 375,240 | +0.47(+2.61%) |
Sep 08, 2009 | 17.85 | 17.93 | 17.63 | 17.84 | 269,360 | +0.14(+0.77%) |
Sep 04, 2009 | 17.30 | 17.75 | 17.15 | 17.71 | 351,624 | +0.43(+2.52%) |
Sep 03, 2009 | 17.29 | 17.37 | 17.05 | 17.27 | 353,209 | +0.13(+0.75%) |
Sep 02, 2009 | 17.29 | 17.52 | 17.10 | 17.15 | 265,576 | -0.12(-0.72%) |