Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.05 | 16.16 | 15.29 | 15.58 | 715,375 | -0.44(-2.75%) |
Nov 27, 2009 | 16.01 | 16.29 | 15.90 | 16.02 | 178,432 | -0.48(-2.91%) |
Nov 25, 2009 | 16.38 | 16.64 | 16.31 | 16.50 | 421,556 | +0.12(+0.73%) |
Nov 24, 2009 | 16.21 | 16.67 | 16.20 | 16.38 | 728,365 | -0.01(-0.06%) |
Nov 23, 2009 | 16.23 | 16.54 | 16.17 | 16.39 | 1,015,485 | +0.39(+2.44%) |
Nov 20, 2009 | 15.98 | 16.15 | 15.72 | 16.00 | 720,001 | -0.02(-0.12%) |
Nov 19, 2009 | 15.98 | 16.14 | 15.82 | 16.02 | 1,356,222 | -0.01(-0.06%) |
Nov 18, 2009 | 16.33 | 16.40 | 15.83 | 16.03 | 887,641 | -0.41(-2.49%) |
Nov 17, 2009 | 16.55 | 16.74 | 16.41 | 16.44 | 683,579 | -0.18(-1.08%) |
Nov 16, 2009 | 16.38 | 16.66 | 16.38 | 16.62 | 1,072,396 | +0.21(+1.28%) |
Nov 13, 2009 | 16.24 | 16.48 | 16.11 | 16.41 | 1,656,224 | +0.58(+3.66%) |
Nov 12, 2009 | 16.70 | 17.09 | 15.59 | 15.83 | 1,517,999 | -0.99(-5.89%) |
Nov 11, 2009 | 16.51 | 16.93 | 16.31 | 16.82 | 1,694,048 | +0.42(+2.56%) |
Nov 10, 2009 | 16.26 | 16.80 | 16.15 | 16.40 | 7,556,899 | -0.06(-0.36%) |
Nov 09, 2009 | 17.00 | 17.00 | 15.75 | 16.46 | 2,055,298 | -1.29(-7.27%) |
Nov 06, 2009 | 17.58 | 18.10 | 17.37 | 17.75 | 657,946 | -0.51(-2.79%) |
Nov 05, 2009 | 18.08 | 18.63 | 17.73 | 18.26 | 475,973 | +0.54(+3.05%) |
Nov 04, 2009 | 18.87 | 19.14 | 17.49 | 17.72 | 978,064 | -0.86(-4.63%) |
Nov 03, 2009 | 17.37 | 19.24 | 17.24 | 18.58 | 936,485 | +1.39(+8.09%) |
Nov 02, 2009 | 17.14 | 17.80 | 16.81 | 17.19 | 868,900 | +0.35(+2.08%) |
Oct 30, 2009 | 17.28 | 17.30 | 16.02 | 16.84 | 1,264,263 | -0.49(-2.83%) |
Oct 29, 2009 | 16.96 | 17.41 | 16.86 | 17.33 | 799,087 | +0.50(+2.97%) |
Oct 28, 2009 | 18.20 | 18.20 | 16.71 | 16.83 | 945,255 | -1.53(-8.33%) |
Oct 27, 2009 | 18.25 | 18.53 | 17.77 | 18.36 | 545,392 | +0.09(+0.49%) |
Oct 26, 2009 | 18.57 | 19.17 | 17.94 | 18.27 | 555,226 | -0.17(-0.92%) |
Oct 23, 2009 | 18.61 | 18.72 | 18.40 | 18.44 | 422,929 | -0.41(-2.18%) |
Oct 22, 2009 | 18.91 | 19.00 | 18.43 | 18.85 | 924,902 | -0.08(-0.42%) |
Oct 21, 2009 | 19.39 | 19.77 | 18.86 | 18.93 | 522,621 | -0.66(-3.37%) |
Oct 20, 2009 | 19.70 | 19.83 | 19.59 | 19.59 | 401,282 | -0.37(-1.85%) |
Oct 19, 2009 | 19.76 | 20.08 | 19.55 | 19.96 | 414,495 | +0.15(+0.76%) |
Oct 16, 2009 | 19.73 | 20.04 | 19.07 | 19.81 | 767,041 | -0.17(-0.85%) |
Oct 15, 2009 | 20.46 | 20.61 | 19.81 | 19.98 | 590,109 | -0.56(-2.73%) |
Oct 14, 2009 | 20.04 | 20.69 | 19.85 | 20.54 | 536,344 | +0.70(+3.53%) |
Oct 13, 2009 | 19.56 | 19.97 | 18.93 | 19.84 | 379,617 | +0.32(+1.64%) |
Oct 12, 2009 | 19.55 | 19.82 | 19.47 | 19.52 | 744,471 | +0.00(+0.00%) |
Oct 09, 2009 | 19.19 | 19.77 | 19.11 | 19.52 | 529,182 | +0.46(+2.41%) |
Oct 08, 2009 | 18.89 | 19.22 | 18.81 | 19.06 | 372,443 | +0.37(+1.98%) |
Oct 07, 2009 | 18.70 | 18.91 | 18.04 | 18.69 | 318,165 | -0.32(-1.68%) |
Oct 06, 2009 | 18.61 | 19.15 | 18.19 | 19.01 | 587,466 | +0.74(+4.05%) |
Oct 05, 2009 | 17.29 | 18.46 | 17.23 | 18.27 | 571,835 | +0.97(+5.61%) |
Oct 02, 2009 | 17.25 | 17.56 | 16.77 | 17.30 | 551,736 | -0.11(-0.63%) |
Oct 01, 2009 | 18.08 | 18.10 | 17.29 | 17.41 | 568,445 | -0.72(-3.97%) |
Sep 30, 2009 | 18.80 | 18.80 | 17.83 | 18.13 | 790,553 | -0.82(-4.33%) |
Sep 29, 2009 | 19.33 | 19.64 | 18.81 | 18.95 | 298,830 | -0.04(-0.21%) |
Sep 28, 2009 | 18.15 | 19.30 | 18.07 | 18.99 | 662,753 | +0.82(+4.51%) |
Sep 25, 2009 | 19.13 | 19.20 | 18.09 | 18.17 | 648,401 | -1.03(-5.36%) |
Sep 24, 2009 | 19.96 | 19.99 | 18.56 | 19.20 | 893,806 | -0.64(-3.23%) |
Sep 23, 2009 | 20.33 | 20.41 | 19.78 | 19.84 | 962,591 | -0.31(-1.54%) |
Sep 22, 2009 | 19.45 | 20.25 | 19.10 | 20.15 | 827,648 | +1.02(+5.33%) |
Sep 21, 2009 | 19.08 | 19.44 | 18.79 | 19.13 | 1,167,807 | -0.37(-1.90%) |
Sep 18, 2009 | 19.62 | 19.68 | 19.10 | 19.50 | 1,433,444 | +0.10(+0.52%) |
Sep 17, 2009 | 18.66 | 20.29 | 18.29 | 19.40 | 2,589,016 | +1.64(+9.23%) |
Sep 16, 2009 | 17.51 | 18.73 | 17.48 | 17.76 | 801,634 | +0.21(+1.20%) |
Sep 15, 2009 | 17.81 | 17.92 | 17.48 | 17.55 | 266,962 | -0.21(-1.18%) |
Sep 14, 2009 | 17.05 | 17.81 | 16.81 | 17.76 | 237,901 | +0.39(+2.25%) |
Sep 11, 2009 | 17.23 | 17.83 | 17.10 | 17.37 | 497,285 | +0.15(+0.87%) |
Sep 10, 2009 | 16.69 | 17.31 | 16.44 | 17.22 | 504,320 | +0.54(+3.24%) |
Sep 09, 2009 | 16.10 | 16.87 | 15.90 | 16.68 | 717,019 | +0.59(+3.67%) |
Sep 08, 2009 | 16.00 | 16.10 | 15.79 | 16.09 | 329,552 | +0.30(+1.90%) |
Sep 04, 2009 | 15.29 | 15.84 | 15.07 | 15.79 | 276,342 | +0.63(+4.16%) |
Sep 03, 2009 | 15.04 | 15.29 | 14.83 | 15.16 | 338,847 | +0.16(+1.07%) |
Sep 02, 2009 | 15.02 | 15.21 | 14.95 | 15.00 | 457,994 | -0.10(-0.66%) |