Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.07 | 18.07 | 17.35 | 17.97 | 404,039 | -0.19(-1.05%) |
Nov 27, 2009 | 18.07 | 18.52 | 17.98 | 18.16 | 123,261 | -0.34(-1.85%) |
Nov 25, 2009 | 18.58 | 18.65 | 18.41 | 18.50 | 294,139 | -0.03(-0.15%) |
Nov 24, 2009 | 19.06 | 19.09 | 18.44 | 18.53 | 304,079 | -0.47(-2.45%) |
Nov 23, 2009 | 18.73 | 19.33 | 18.54 | 19.00 | 498,044 | +0.00(+0.00%) |
Nov 20, 2009 | 19.19 | 19.31 | 18.48 | 19.00 | 2,011,108 | +0.97(+5.38%) |
Nov 19, 2009 | 18.44 | 18.63 | 18.03 | 18.03 | 647,381 | -0.99(-5.20%) |
Nov 18, 2009 | 18.73 | 19.02 | 18.55 | 19.02 | 291,457 | +0.32(+1.73%) |
Nov 17, 2009 | 18.40 | 18.76 | 18.25 | 18.69 | 516,912 | +0.28(+1.50%) |
Nov 16, 2009 | 18.42 | 18.52 | 18.19 | 18.42 | 374,828 | +0.23(+1.25%) |
Nov 13, 2009 | 17.74 | 18.32 | 17.53 | 18.19 | 169,520 | +0.11(+0.63%) |
Nov 12, 2009 | 18.28 | 18.44 | 17.98 | 18.07 | 228,193 | -0.33(-1.81%) |
Nov 11, 2009 | 18.37 | 18.64 | 18.12 | 18.41 | 124,319 | +0.27(+1.47%) |
Nov 10, 2009 | 18.13 | 18.52 | 17.98 | 18.14 | 123,066 | -0.03(-0.16%) |
Nov 09, 2009 | 18.04 | 18.21 | 17.89 | 18.17 | 171,795 | +0.28(+1.54%) |
Nov 06, 2009 | 17.83 | 18.26 | 17.57 | 17.89 | 153,132 | -0.11(-0.63%) |
Nov 05, 2009 | 17.92 | 18.18 | 17.80 | 18.01 | 224,459 | +0.18(+1.01%) |
Nov 04, 2009 | 18.03 | 18.12 | 17.83 | 17.83 | 292,781 | -0.06(-0.32%) |
Nov 03, 2009 | 17.58 | 17.94 | 17.33 | 17.88 | 235,933 | +0.16(+0.91%) |
Nov 02, 2009 | 17.86 | 18.11 | 17.40 | 17.72 | 369,713 | -0.09(-0.48%) |
Oct 30, 2009 | 17.98 | 18.14 | 17.60 | 17.81 | 286,986 | -0.34(-1.88%) |
Oct 29, 2009 | 17.74 | 18.24 | 17.39 | 18.15 | 361,714 | +0.52(+2.97%) |
Oct 28, 2009 | 18.61 | 18.61 | 17.58 | 17.63 | 445,850 | -0.91(-4.92%) |
Oct 27, 2009 | 18.96 | 19.04 | 18.46 | 18.54 | 389,994 | -0.40(-2.11%) |
Oct 26, 2009 | 19.35 | 19.63 | 18.86 | 18.94 | 321,886 | -0.33(-1.73%) |
Oct 23, 2009 | 19.18 | 19.41 | 19.01 | 19.27 | 370,706 | -0.09(-0.44%) |
Oct 22, 2009 | 19.41 | 19.73 | 19.14 | 19.36 | 618,331 | -0.04(-0.20%) |
Oct 21, 2009 | 19.64 | 19.99 | 19.37 | 19.40 | 596,692 | -0.26(-1.31%) |
Oct 20, 2009 | 19.80 | 20.12 | 19.65 | 19.65 | 584,030 | -0.19(-0.96%) |
Oct 19, 2009 | 19.95 | 20.11 | 19.54 | 19.84 | 361,890 | +0.01(+0.05%) |
Oct 16, 2009 | 19.62 | 19.92 | 19.19 | 19.83 | 767,808 | +0.01(+0.05%) |
Oct 15, 2009 | 18.65 | 19.89 | 18.49 | 19.82 | 1,001,976 | +1.10(+5.89%) |
Oct 14, 2009 | 18.61 | 18.85 | 18.45 | 18.72 | 707,307 | +0.37(+2.02%) |
Oct 13, 2009 | 18.29 | 18.59 | 18.03 | 18.35 | 993,339 | +1.00(+5.75%) |
Oct 12, 2009 | 17.23 | 17.54 | 16.73 | 17.35 | 607,862 | +0.49(+2.93%) |
Oct 09, 2009 | 16.42 | 16.88 | 16.22 | 16.86 | 525,383 | +0.38(+2.31%) |
Oct 08, 2009 | 16.54 | 16.62 | 15.92 | 16.48 | 736,923 | +0.00(+0.00%) |
Oct 07, 2009 | 16.82 | 16.89 | 16.40 | 16.48 | 489,292 | -0.46(-2.69%) |
Oct 06, 2009 | 17.17 | 17.33 | 16.78 | 16.93 | 267,404 | -0.09(-0.50%) |
Oct 05, 2009 | 16.79 | 17.12 | 16.42 | 17.02 | 424,868 | +0.34(+2.05%) |
Oct 02, 2009 | 16.65 | 16.84 | 16.60 | 16.68 | 224,011 | -0.02(-0.11%) |
Oct 01, 2009 | 17.30 | 17.30 | 16.69 | 16.70 | 335,374 | -0.63(-3.62%) |
Sep 30, 2009 | 17.92 | 17.93 | 17.31 | 17.32 | 322,229 | -0.53(-2.98%) |
Sep 29, 2009 | 17.84 | 18.25 | 17.69 | 17.86 | 212,511 | -0.02(-0.11%) |
Sep 28, 2009 | 17.40 | 17.96 | 17.37 | 17.88 | 174,321 | +0.53(+3.07%) |
Sep 25, 2009 | 17.49 | 18.05 | 17.32 | 17.34 | 331,403 | -0.04(-0.22%) |
Sep 24, 2009 | 17.38 | 17.61 | 16.93 | 17.38 | 263,289 | -0.02(-0.11%) |
Sep 23, 2009 | 17.49 | 17.76 | 17.30 | 17.40 | 275,334 | -0.06(-0.33%) |
Sep 22, 2009 | 17.66 | 17.85 | 17.44 | 17.46 | 452,615 | -0.04(-0.22%) |
Sep 21, 2009 | 17.45 | 17.66 | 17.34 | 17.49 | 230,282 | -0.10(-0.59%) |
Sep 18, 2009 | 17.39 | 17.73 | 17.25 | 17.60 | 597,819 | +0.26(+1.48%) |
Sep 17, 2009 | 17.58 | 17.59 | 17.04 | 17.34 | 470,380 | -0.22(-1.24%) |
Sep 16, 2009 | 16.49 | 17.81 | 16.44 | 17.56 | 782,568 | +1.17(+7.13%) |
Sep 15, 2009 | 16.39 | 16.68 | 16.24 | 16.39 | 392,019 | +0.04(+0.23%) |
Sep 14, 2009 | 16.11 | 16.39 | 15.99 | 16.35 | 198,631 | +0.19(+1.18%) |
Sep 11, 2009 | 16.56 | 16.58 | 16.16 | 16.16 | 328,493 | -0.40(-2.41%) |
Sep 10, 2009 | 16.45 | 16.64 | 16.34 | 16.56 | 175,635 | +0.05(+0.29%) |
Sep 09, 2009 | 16.18 | 16.61 | 16.18 | 16.52 | 280,640 | +0.18(+1.11%) |
Sep 08, 2009 | 16.35 | 16.54 | 16.16 | 16.34 | 274,898 | +0.12(+0.76%) |
Sep 04, 2009 | 16.72 | 16.96 | 16.13 | 16.21 | 404,946 | -0.51(-3.07%) |
Sep 03, 2009 | 16.62 | 16.81 | 16.53 | 16.73 | 274,685 | +0.10(+0.57%) |
Sep 02, 2009 | 16.53 | 16.77 | 16.47 | 16.63 | 295,313 | +0.09(+0.57%) |