Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.58 | 15.73 | 15.29 | 15.62 | 123,258 | +0.01(+0.06%) |
Nov 27, 2009 | 15.59 | 15.91 | 15.51 | 15.61 | 66,195 | -0.43(-2.68%) |
Nov 25, 2009 | 16.00 | 16.14 | 15.88 | 16.04 | 82,461 | +0.27(+1.71%) |
Nov 24, 2009 | 15.64 | 15.89 | 15.05 | 15.77 | 250,943 | +0.09(+0.57%) |
Nov 23, 2009 | 15.83 | 15.90 | 15.50 | 15.68 | 143,263 | +0.00(+0.00%) |
Nov 20, 2009 | 15.86 | 16.00 | 15.58 | 15.68 | 308,656 | -0.28(-1.75%) |
Nov 19, 2009 | 16.57 | 16.57 | 15.80 | 15.96 | 206,146 | -0.67(-4.03%) |
Nov 18, 2009 | 17.00 | 17.00 | 16.36 | 16.63 | 145,297 | -0.38(-2.23%) |
Nov 17, 2009 | 17.17 | 17.32 | 16.68 | 17.01 | 83,082 | -0.24(-1.39%) |
Nov 16, 2009 | 16.36 | 17.36 | 16.36 | 17.25 | 280,845 | +0.82(+4.99%) |
Nov 13, 2009 | 15.94 | 16.53 | 15.80 | 16.43 | 139,667 | +0.53(+3.33%) |
Nov 12, 2009 | 16.48 | 16.48 | 15.50 | 15.90 | 239,623 | -0.73(-4.39%) |
Nov 11, 2009 | 15.90 | 16.77 | 15.90 | 16.63 | 529,249 | +0.80(+5.05%) |
Nov 10, 2009 | 17.33 | 17.36 | 15.80 | 15.83 | 554,838 | -1.37(-7.97%) |
Nov 09, 2009 | 16.59 | 17.73 | 16.45 | 17.20 | 304,161 | +0.71(+4.31%) |
Nov 06, 2009 | 16.60 | 16.99 | 16.33 | 16.49 | 530,786 | -0.23(-1.38%) |
Nov 05, 2009 | 16.66 | 17.18 | 16.58 | 16.72 | 296,710 | +0.17(+1.03%) |
Nov 04, 2009 | 17.56 | 17.62 | 16.52 | 16.55 | 264,801 | -1.06(-6.02%) |
Nov 03, 2009 | 17.26 | 17.70 | 17.23 | 17.61 | 67,696 | +0.25(+1.44%) |
Nov 02, 2009 | 17.18 | 17.53 | 16.91 | 17.36 | 73,611 | +0.18(+1.05%) |
Oct 30, 2009 | 18.01 | 18.11 | 17.05 | 17.18 | 76,200 | -1.00(-5.50%) |
Oct 29, 2009 | 17.64 | 18.61 | 17.57 | 18.18 | 128,034 | +0.65(+3.71%) |
Oct 28, 2009 | 17.49 | 17.64 | 17.14 | 17.53 | 137,396 | +0.12(+0.69%) |
Oct 27, 2009 | 17.26 | 18.10 | 17.15 | 17.41 | 73,527 | +0.13(+0.75%) |
Oct 26, 2009 | 18.08 | 18.69 | 17.24 | 17.28 | 198,037 | -0.80(-4.42%) |
Oct 23, 2009 | 18.34 | 18.99 | 17.88 | 18.08 | 185,928 | -0.74(-3.93%) |
Oct 22, 2009 | 18.55 | 20.16 | 18.45 | 18.82 | 274,834 | +0.13(+0.70%) |
Oct 21, 2009 | 19.05 | 19.28 | 18.48 | 18.69 | 167,894 | -0.40(-2.10%) |
Oct 20, 2009 | 19.25 | 19.65 | 19.00 | 19.09 | 173,985 | -0.32(-1.65%) |
Oct 19, 2009 | 20.40 | 20.40 | 19.35 | 19.41 | 412,486 | -0.77(-3.82%) |
Oct 16, 2009 | 20.51 | 20.78 | 19.47 | 20.18 | 261,602 | -0.28(-1.37%) |
Oct 15, 2009 | 20.51 | 20.86 | 20.45 | 20.46 | 73,061 | -0.16(-0.78%) |
Oct 14, 2009 | 20.77 | 20.95 | 20.26 | 20.62 | 88,533 | -0.02(-0.10%) |
Oct 13, 2009 | 21.05 | 21.05 | 20.36 | 20.64 | 98,586 | -0.34(-1.62%) |
Oct 12, 2009 | 21.06 | 21.25 | 20.83 | 20.98 | 89,843 | +0.08(+0.38%) |
Oct 09, 2009 | 20.72 | 21.02 | 20.64 | 20.90 | 57,479 | +0.11(+0.53%) |
Oct 08, 2009 | 20.59 | 21.07 | 20.50 | 20.79 | 43,232 | +0.23(+1.12%) |
Oct 07, 2009 | 19.86 | 20.69 | 19.78 | 20.56 | 94,554 | +0.80(+4.05%) |
Oct 06, 2009 | 19.76 | 20.10 | 19.24 | 19.76 | 186,578 | +0.13(+0.66%) |
Oct 05, 2009 | 19.40 | 19.81 | 19.28 | 19.63 | 96,427 | +0.20(+1.03%) |
Oct 02, 2009 | 20.23 | 20.37 | 19.41 | 19.43 | 91,720 | -0.92(-4.52%) |
Oct 01, 2009 | 21.15 | 21.16 | 20.33 | 20.35 | 87,426 | -0.74(-3.51%) |
Sep 30, 2009 | 20.85 | 21.11 | 20.43 | 21.09 | 88,026 | +0.14(+0.67%) |
Sep 29, 2009 | 21.33 | 21.40 | 20.52 | 20.95 | 121,004 | -0.19(-0.90%) |
Sep 28, 2009 | 21.18 | 21.35 | 21.00 | 21.14 | 96,224 | -0.03(-0.14%) |
Sep 25, 2009 | 21.72 | 22.63 | 20.81 | 21.17 | 79,735 | -0.29(-1.35%) |
Sep 24, 2009 | 22.74 | 22.74 | 21.31 | 21.46 | 59,328 | -1.32(-5.79%) |
Sep 23, 2009 | 22.31 | 23.48 | 22.31 | 22.78 | 65,810 | +0.39(+1.74%) |
Sep 22, 2009 | 22.42 | 23.02 | 22.20 | 22.39 | 35,941 | +0.08(+0.36%) |
Sep 21, 2009 | 22.54 | 23.00 | 22.18 | 22.31 | 38,899 | -0.36(-1.59%) |
Sep 18, 2009 | 22.46 | 22.98 | 21.90 | 22.67 | 84,954 | +0.29(+1.30%) |
Sep 17, 2009 | 22.12 | 22.76 | 22.12 | 22.38 | 26,350 | +0.32(+1.45%) |
Sep 16, 2009 | 22.09 | 22.21 | 21.89 | 22.06 | 65,345 | +0.04(+0.18%) |
Sep 15, 2009 | 22.17 | 22.19 | 21.53 | 22.02 | 76,735 | -0.23(-1.03%) |
Sep 14, 2009 | 21.71 | 22.40 | 21.71 | 22.25 | 63,556 | +0.50(+2.30%) |
Sep 11, 2009 | 21.84 | 22.08 | 21.26 | 21.75 | 48,867 | -0.47(-2.12%) |
Sep 10, 2009 | 21.77 | 22.23 | 21.34 | 22.22 | 23,585 | +0.55(+2.54%) |
Sep 09, 2009 | 21.20 | 21.68 | 20.96 | 21.67 | 38,168 | +0.57(+2.70%) |
Sep 08, 2009 | 20.69 | 21.16 | 20.61 | 21.10 | 37,113 | +0.56(+2.73%) |
Sep 04, 2009 | 20.48 | 20.71 | 20.17 | 20.54 | 91,893 | +0.04(+0.20%) |
Sep 03, 2009 | 20.37 | 20.76 | 20.00 | 20.50 | 107,359 | +0.32(+1.59%) |
Sep 02, 2009 | 20.17 | 20.37 | 19.95 | 20.18 | 78,729 | -0.07(-0.35%) |