Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.38 | 18.41 | 17.96 | 18.04 | 1,184,105 | -0.30(-1.65%) |
Nov 27, 2009 | 18.35 | 18.52 | 18.19 | 18.34 | 242,330 | -0.28(-1.49%) |
Nov 25, 2009 | 18.63 | 18.73 | 18.59 | 18.61 | 1,082,823 | +0.29(+1.58%) |
Nov 24, 2009 | 18.38 | 18.63 | 18.23 | 18.33 | 670,620 | -0.11(-0.57%) |
Nov 23, 2009 | 18.59 | 18.75 | 17.92 | 18.43 | 1,138,053 | -0.06(-0.32%) |
Nov 20, 2009 | 18.27 | 18.50 | 18.25 | 18.49 | 841,287 | +0.10(+0.54%) |
Nov 19, 2009 | 18.94 | 18.97 | 18.25 | 18.39 | 1,110,472 | -0.59(-3.12%) |
Nov 18, 2009 | 19.14 | 19.17 | 18.94 | 18.98 | 560,746 | -0.18(-0.93%) |
Nov 17, 2009 | 18.97 | 19.16 | 18.90 | 19.16 | 774,903 | +0.18(+0.97%) |
Nov 16, 2009 | 18.64 | 19.00 | 18.64 | 18.98 | 982,382 | +0.38(+2.02%) |
Nov 13, 2009 | 18.44 | 18.63 | 18.36 | 18.60 | 573,239 | +0.09(+0.46%) |
Nov 12, 2009 | 18.90 | 19.02 | 18.51 | 18.52 | 686,855 | -0.36(-1.92%) |
Nov 11, 2009 | 19.24 | 19.28 | 18.68 | 18.88 | 1,008,264 | -0.38(-1.95%) |
Nov 10, 2009 | 19.09 | 19.30 | 19.00 | 19.25 | 845,017 | +0.05(+0.24%) |
Nov 09, 2009 | 19.04 | 19.21 | 18.99 | 19.21 | 358,224 | +0.24(+1.28%) |
Nov 06, 2009 | 19.04 | 19.23 | 18.83 | 18.96 | 431,011 | -0.12(-0.62%) |
Nov 05, 2009 | 18.62 | 19.08 | 18.61 | 19.08 | 649,205 | +0.56(+3.02%) |
Nov 04, 2009 | 18.56 | 18.76 | 18.48 | 18.52 | 1,034,838 | -0.01(-0.04%) |
Nov 03, 2009 | 18.27 | 18.54 | 18.19 | 18.53 | 1,206,113 | +0.28(+1.55%) |
Nov 02, 2009 | 18.34 | 18.44 | 17.98 | 18.25 | 1,444,116 | -0.09(-0.50%) |
Oct 30, 2009 | 18.92 | 19.03 | 18.24 | 18.34 | 1,702,715 | -0.68(-3.57%) |
Oct 29, 2009 | 18.86 | 19.06 | 18.67 | 19.02 | 755,609 | +0.19(+1.01%) |
Oct 28, 2009 | 19.06 | 19.26 | 18.80 | 18.83 | 692,093 | -0.16(-0.87%) |
Oct 27, 2009 | 18.98 | 19.28 | 18.92 | 18.99 | 850,882 | +0.10(+0.52%) |
Oct 26, 2009 | 18.94 | 19.19 | 18.76 | 18.89 | 871,177 | +0.01(+0.03%) |
Oct 23, 2009 | 18.90 | 18.94 | 18.77 | 18.88 | 635,613 | -0.28(-1.48%) |
Oct 22, 2009 | 19.15 | 19.25 | 18.92 | 19.17 | 794,277 | +0.04(+0.21%) |
Oct 21, 2009 | 19.24 | 19.44 | 19.12 | 19.13 | 675,920 | -0.19(-0.99%) |
Oct 20, 2009 | 19.23 | 19.36 | 19.21 | 19.32 | 1,118,193 | +0.03(+0.14%) |
Oct 19, 2009 | 19.08 | 19.42 | 18.86 | 19.29 | 679,034 | +0.26(+1.38%) |
Oct 16, 2009 | 19.03 | 19.19 | 18.88 | 19.03 | 593,366 | -0.07(-0.38%) |
Oct 15, 2009 | 19.03 | 19.18 | 18.77 | 19.10 | 801,181 | +0.13(+0.66%) |
Oct 14, 2009 | 19.14 | 19.21 | 18.76 | 18.98 | 1,355,399 | -0.12(-0.62%) |
Oct 13, 2009 | 19.27 | 19.27 | 18.71 | 19.10 | 25,383,676 | -0.14(-0.72%) |
Oct 12, 2009 | 19.05 | 19.29 | 18.98 | 19.23 | 734,693 | +0.20(+1.07%) |
Oct 09, 2009 | 19.06 | 19.09 | 19.00 | 19.03 | 541,034 | -0.01(-0.03%) |
Oct 08, 2009 | 18.98 | 19.05 | 18.90 | 19.04 | 818,301 | +0.11(+0.59%) |
Oct 07, 2009 | 19.02 | 19.04 | 18.78 | 18.92 | 767,877 | +0.14(+0.77%) |
Oct 06, 2009 | 18.78 | 18.88 | 18.71 | 18.78 | 879,867 | +0.05(+0.25%) |
Oct 05, 2009 | 18.25 | 18.78 | 18.21 | 18.73 | 991,483 | +0.51(+2.78%) |
Oct 02, 2009 | 18.24 | 18.39 | 18.07 | 18.23 | 846,008 | -0.07(-0.36%) |
Oct 01, 2009 | 18.56 | 18.77 | 18.25 | 18.29 | 614,524 | -0.26(-1.42%) |
Sep 30, 2009 | 18.63 | 18.66 | 18.52 | 18.56 | 704,464 | -0.06(-0.32%) |
Sep 29, 2009 | 18.69 | 18.69 | 18.45 | 18.61 | 497,042 | -0.02(-0.11%) |
Sep 28, 2009 | 18.48 | 18.67 | 18.48 | 18.63 | 599,846 | +0.13(+0.71%) |
Sep 25, 2009 | 18.63 | 18.67 | 18.50 | 18.50 | 383,949 | -0.06(-0.32%) |
Sep 24, 2009 | 18.59 | 18.72 | 18.54 | 18.56 | 509,132 | -0.03(-0.18%) |
Sep 23, 2009 | 18.64 | 18.94 | 18.58 | 18.59 | 748,039 | +0.03(+0.18%) |
Sep 22, 2009 | 18.84 | 18.88 | 18.56 | 18.56 | 855,186 | -0.16(-0.84%) |
Sep 21, 2009 | 18.81 | 18.84 | 18.50 | 18.72 | 630,982 | -0.05(-0.28%) |
Sep 18, 2009 | 18.77 | 18.90 | 18.76 | 18.77 | 697,636 | -0.04(-0.21%) |
Sep 17, 2009 | 19.00 | 19.06 | 18.79 | 18.81 | 592,465 | +0.03(+0.14%) |
Sep 16, 2009 | 18.70 | 19.01 | 18.63 | 18.79 | 604,884 | +0.09(+0.49%) |
Sep 15, 2009 | 18.42 | 18.69 | 18.42 | 18.69 | 625,614 | +0.24(+1.28%) |
Sep 14, 2009 | 18.27 | 18.49 | 18.26 | 18.46 | 535,489 | +0.07(+0.39%) |
Sep 11, 2009 | 18.25 | 18.41 | 18.17 | 18.38 | 651,003 | +0.18(+0.98%) |
Sep 10, 2009 | 18.25 | 18.31 | 18.06 | 18.21 | 610,248 | -0.01(-0.07%) |
Sep 09, 2009 | 18.17 | 18.28 | 18.09 | 18.22 | 529,742 | +0.01(+0.04%) |
Sep 08, 2009 | 18.06 | 18.31 | 18.03 | 18.21 | 880,183 | +0.28(+1.58%) |
Sep 04, 2009 | 17.91 | 18.06 | 17.79 | 17.93 | 1,085,436 | +0.04(+0.22%) |
Sep 03, 2009 | 17.86 | 17.90 | 17.66 | 17.89 | 751,311 | +0.06(+0.33%) |
Sep 02, 2009 | 17.70 | 17.90 | 17.53 | 17.83 | 838,082 | +0.01(+0.07%) |