Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.79 | 17.87 | 17.46 | 17.70 | 1,015,914 | -0.08(-0.46%) |
Nov 27, 2009 | 17.35 | 18.10 | 17.29 | 17.78 | 400,186 | +0.07(+0.37%) |
Nov 25, 2009 | 17.65 | 17.74 | 17.43 | 17.72 | 940,250 | +0.04(+0.23%) |
Nov 24, 2009 | 17.78 | 17.86 | 17.55 | 17.68 | 948,730 | -0.10(-0.55%) |
Nov 23, 2009 | 18.03 | 18.30 | 17.73 | 17.78 | 1,004,378 | +0.00(+0.00%) |
Nov 20, 2009 | 17.63 | 17.98 | 17.47 | 17.78 | 608,833 | +0.00(+0.00%) |
Nov 19, 2009 | 17.95 | 18.00 | 17.63 | 17.78 | 1,379,271 | -0.37(-2.02%) |
Nov 18, 2009 | 18.05 | 18.15 | 17.87 | 18.14 | 918,918 | +0.13(+0.72%) |
Nov 17, 2009 | 18.36 | 18.39 | 17.91 | 18.01 | 1,004,261 | -0.46(-2.51%) |
Nov 16, 2009 | 18.58 | 18.74 | 18.27 | 18.48 | 1,854,324 | -0.02(-0.13%) |
Nov 13, 2009 | 18.42 | 18.56 | 18.32 | 18.50 | 726,293 | +0.09(+0.49%) |
Nov 12, 2009 | 18.56 | 18.56 | 18.27 | 18.41 | 1,177,248 | -0.13(-0.70%) |
Nov 11, 2009 | 18.09 | 18.69 | 18.09 | 18.54 | 2,144,628 | +0.75(+4.21%) |
Nov 10, 2009 | 17.83 | 17.91 | 16.54 | 17.79 | 6,755,414 | -1.77(-9.07%) |
Nov 09, 2009 | 19.53 | 19.70 | 19.22 | 19.57 | 1,646,264 | +0.21(+1.09%) |
Nov 06, 2009 | 19.16 | 19.49 | 18.97 | 19.35 | 858,603 | +0.08(+0.42%) |
Nov 05, 2009 | 18.92 | 19.35 | 18.81 | 19.27 | 1,249,586 | +0.54(+2.87%) |
Nov 04, 2009 | 19.16 | 19.49 | 18.72 | 18.74 | 1,271,133 | -0.39(-2.04%) |
Nov 03, 2009 | 18.70 | 19.20 | 18.50 | 19.13 | 1,919,370 | +0.12(+0.64%) |
Nov 02, 2009 | 19.26 | 19.39 | 18.58 | 19.00 | 1,236,776 | -0.20(-1.06%) |
Oct 30, 2009 | 19.45 | 19.60 | 18.98 | 19.21 | 1,316,875 | -0.42(-2.16%) |
Oct 29, 2009 | 18.93 | 20.02 | 18.85 | 19.63 | 2,840,601 | +0.91(+4.87%) |
Oct 28, 2009 | 17.69 | 19.48 | 17.63 | 18.72 | 7,369,584 | +1.09(+6.19%) |
Oct 27, 2009 | 22.98 | 22.98 | 15.60 | 17.63 | 17,448,944 | -5.52(-23.84%) |
Oct 26, 2009 | 23.25 | 23.73 | 23.02 | 23.15 | 831,169 | -0.02(-0.07%) |
Oct 23, 2009 | 23.42 | 23.44 | 23.07 | 23.16 | 1,216,445 | -0.55(-2.30%) |
Oct 22, 2009 | 23.08 | 23.86 | 23.00 | 23.71 | 608,473 | +0.67(+2.90%) |
Oct 21, 2009 | 23.11 | 23.60 | 23.00 | 23.04 | 995,409 | -0.22(-0.94%) |
Oct 20, 2009 | 23.03 | 23.30 | 23.03 | 23.26 | 861,386 | -0.28(-1.18%) |
Oct 19, 2009 | 23.16 | 23.56 | 23.03 | 23.54 | 646,564 | +0.28(+1.19%) |
Oct 16, 2009 | 23.12 | 23.32 | 22.94 | 23.26 | 803,510 | -0.02(-0.07%) |
Oct 15, 2009 | 23.25 | 23.54 | 23.11 | 23.28 | 613,359 | -0.17(-0.73%) |
Oct 14, 2009 | 23.29 | 23.46 | 23.07 | 23.45 | 674,949 | +0.42(+1.80%) |
Oct 13, 2009 | 22.72 | 23.04 | 22.72 | 23.03 | 567,335 | +0.24(+1.07%) |
Oct 12, 2009 | 22.73 | 22.93 | 22.59 | 22.79 | 665,524 | +0.13(+0.58%) |
Oct 09, 2009 | 22.79 | 22.80 | 22.38 | 22.66 | 575,937 | -0.01(-0.04%) |
Oct 08, 2009 | 22.36 | 22.75 | 22.16 | 22.67 | 1,537,840 | +1.12(+5.17%) |
Oct 07, 2009 | 21.09 | 21.59 | 20.90 | 21.55 | 1,007,812 | +0.46(+2.20%) |
Oct 06, 2009 | 21.34 | 21.50 | 20.90 | 21.09 | 1,303,416 | -0.16(-0.77%) |
Oct 05, 2009 | 21.40 | 21.73 | 21.05 | 21.25 | 877,314 | +0.00(+0.00%) |
Oct 02, 2009 | 20.92 | 21.37 | 20.77 | 21.25 | 1,019,940 | +0.13(+0.62%) |
Oct 01, 2009 | 21.54 | 21.54 | 21.07 | 21.12 | 661,929 | -0.61(-2.81%) |
Sep 30, 2009 | 21.97 | 22.03 | 21.37 | 21.73 | 845,335 | -0.11(-0.52%) |
Sep 29, 2009 | 21.49 | 22.02 | 21.43 | 21.85 | 589,401 | +0.51(+2.38%) |
Sep 28, 2009 | 21.31 | 21.50 | 21.10 | 21.34 | 802,139 | +0.10(+0.48%) |
Sep 25, 2009 | 21.16 | 21.32 | 21.00 | 21.23 | 704,983 | -0.09(-0.42%) |
Sep 24, 2009 | 21.85 | 21.85 | 21.31 | 21.32 | 605,340 | -0.50(-2.28%) |
Sep 23, 2009 | 22.03 | 22.10 | 21.63 | 21.82 | 916,716 | -0.19(-0.85%) |
Sep 22, 2009 | 22.17 | 22.50 | 21.97 | 22.01 | 959,779 | -0.09(-0.41%) |
Sep 21, 2009 | 21.55 | 22.12 | 21.41 | 22.10 | 874,583 | +0.43(+1.99%) |
Sep 18, 2009 | 21.66 | 21.73 | 21.35 | 21.67 | 684,257 | +0.06(+0.26%) |
Sep 17, 2009 | 21.17 | 21.63 | 21.01 | 21.61 | 937,464 | +0.59(+2.79%) |
Sep 16, 2009 | 21.32 | 21.33 | 20.80 | 21.02 | 519,145 | -0.27(-1.26%) |
Sep 15, 2009 | 20.85 | 21.32 | 20.74 | 21.29 | 561,800 | +0.46(+2.23%) |
Sep 14, 2009 | 20.84 | 20.96 | 20.51 | 20.83 | 735,858 | -0.17(-0.81%) |
Sep 11, 2009 | 21.12 | 21.23 | 20.93 | 21.00 | 431,198 | -0.12(-0.58%) |
Sep 10, 2009 | 21.23 | 21.37 | 21.02 | 21.12 | 693,610 | -0.19(-0.88%) |
Sep 09, 2009 | 20.85 | 21.50 | 20.68 | 21.31 | 864,140 | +0.44(+2.11%) |
Sep 08, 2009 | 20.67 | 20.89 | 20.38 | 20.87 | 638,463 | +0.41(+1.99%) |
Sep 04, 2009 | 20.11 | 20.56 | 19.84 | 20.46 | 599,659 | +0.33(+1.62%) |
Sep 03, 2009 | 19.93 | 20.20 | 19.84 | 20.14 | 426,733 | +0.24(+1.19%) |
Sep 02, 2009 | 20.15 | 20.17 | 19.85 | 19.90 | 544,945 | -0.28(-1.41%) |