Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.21 | 21.21 | 20.60 | 21.17 | 143,149 | -0.14(-0.66%) |
Nov 27, 2009 | 21.27 | 21.55 | 21.03 | 21.31 | 45,678 | -0.61(-2.80%) |
Nov 25, 2009 | 22.38 | 22.43 | 21.93 | 21.93 | 28,488 | -0.29(-1.29%) |
Nov 24, 2009 | 22.12 | 22.36 | 21.84 | 22.21 | 53,902 | +0.09(+0.41%) |
Nov 23, 2009 | 22.56 | 22.97 | 22.12 | 22.12 | 45,930 | -0.11(-0.48%) |
Nov 20, 2009 | 22.18 | 22.23 | 21.93 | 22.23 | 63,048 | -0.08(-0.38%) |
Nov 19, 2009 | 22.99 | 23.10 | 22.20 | 22.31 | 108,700 | -1.09(-4.64%) |
Nov 18, 2009 | 23.75 | 23.75 | 23.06 | 23.40 | 48,162 | -0.33(-1.40%) |
Nov 17, 2009 | 24.15 | 24.26 | 23.20 | 23.73 | 59,252 | -0.41(-1.70%) |
Nov 16, 2009 | 23.34 | 24.21 | 23.25 | 24.14 | 120,396 | +1.02(+4.43%) |
Nov 13, 2009 | 22.70 | 23.48 | 22.70 | 23.12 | 113,587 | +0.07(+0.29%) |
Nov 12, 2009 | 23.28 | 23.62 | 23.00 | 23.05 | 131,418 | -0.23(-0.99%) |
Nov 11, 2009 | 22.80 | 23.48 | 22.66 | 23.28 | 144,890 | +0.62(+2.76%) |
Nov 10, 2009 | 22.22 | 23.20 | 22.22 | 22.66 | 203,328 | +0.38(+1.72%) |
Nov 09, 2009 | 21.57 | 22.34 | 21.57 | 22.27 | 128,215 | +0.84(+3.91%) |
Nov 06, 2009 | 21.67 | 22.09 | 21.28 | 21.44 | 86,014 | -0.43(-1.98%) |
Nov 05, 2009 | 21.93 | 22.14 | 21.60 | 21.87 | 80,785 | +0.25(+1.14%) |
Nov 04, 2009 | 21.60 | 22.19 | 21.55 | 21.62 | 174,978 | +0.30(+1.40%) |
Nov 03, 2009 | 20.46 | 21.55 | 20.24 | 21.32 | 192,153 | +0.66(+3.21%) |
Nov 02, 2009 | 20.52 | 20.89 | 19.97 | 20.66 | 287,217 | -0.37(-1.76%) |
Oct 30, 2009 | 21.42 | 21.42 | 20.58 | 21.03 | 149,194 | -0.57(-2.63%) |
Oct 29, 2009 | 21.13 | 21.98 | 21.13 | 21.60 | 222,630 | +0.62(+2.98%) |
Oct 28, 2009 | 22.55 | 22.62 | 20.68 | 20.97 | 396,193 | -1.88(-8.24%) |
Oct 27, 2009 | 23.62 | 23.72 | 22.69 | 22.86 | 235,918 | -0.87(-3.65%) |
Oct 26, 2009 | 23.68 | 24.18 | 23.34 | 23.72 | 229,208 | -0.11(-0.45%) |
Oct 23, 2009 | 23.96 | 25.14 | 23.49 | 23.83 | 320,112 | -0.60(-2.44%) |
Oct 22, 2009 | 25.57 | 25.79 | 24.04 | 24.43 | 754,935 | -2.51(-9.33%) |
Oct 21, 2009 | 25.87 | 27.41 | 25.48 | 26.94 | 359,753 | +0.97(+3.75%) |
Oct 20, 2009 | 25.61 | 27.35 | 25.35 | 25.97 | 403,281 | -0.74(-2.76%) |
Oct 19, 2009 | 28.09 | 28.40 | 26.43 | 26.70 | 342,208 | -1.49(-5.29%) |
Oct 16, 2009 | 28.29 | 28.52 | 27.98 | 28.20 | 82,820 | -0.39(-1.36%) |
Oct 15, 2009 | 28.84 | 29.22 | 28.44 | 28.58 | 75,964 | -0.44(-1.51%) |
Oct 14, 2009 | 29.02 | 29.52 | 28.32 | 29.02 | 178,453 | +0.79(+2.81%) |
Oct 13, 2009 | 28.90 | 29.14 | 27.98 | 28.23 | 116,416 | -0.79(-2.71%) |
Oct 12, 2009 | 29.88 | 30.08 | 28.77 | 29.02 | 106,484 | -0.63(-2.12%) |
Oct 09, 2009 | 28.97 | 29.91 | 28.74 | 29.65 | 74,182 | +0.97(+3.37%) |
Oct 08, 2009 | 28.58 | 29.69 | 28.41 | 28.68 | 135,440 | +0.16(+0.57%) |
Oct 07, 2009 | 28.73 | 29.04 | 28.19 | 28.52 | 63,747 | -0.21(-0.72%) |
Oct 06, 2009 | 28.70 | 29.15 | 28.22 | 28.72 | 140,137 | +0.17(+0.61%) |
Oct 05, 2009 | 28.29 | 29.26 | 28.23 | 28.55 | 128,448 | +0.35(+1.24%) |
Oct 02, 2009 | 28.20 | 28.50 | 27.50 | 28.20 | 136,415 | -0.33(-1.16%) |
Oct 01, 2009 | 29.80 | 29.84 | 28.40 | 28.53 | 130,121 | -1.36(-4.55%) |
Sep 30, 2009 | 30.52 | 31.18 | 29.39 | 29.89 | 103,806 | -0.16(-0.52%) |
Sep 29, 2009 | 30.44 | 31.35 | 29.96 | 30.05 | 91,720 | -0.46(-1.51%) |
Sep 28, 2009 | 29.04 | 31.20 | 29.04 | 30.51 | 182,015 | +1.48(+5.09%) |
Sep 25, 2009 | 29.52 | 30.53 | 28.19 | 29.03 | 253,815 | -0.88(-2.93%) |
Sep 24, 2009 | 32.08 | 32.08 | 29.53 | 29.91 | 251,522 | -1.95(-6.11%) |
Sep 23, 2009 | 32.25 | 32.89 | 31.66 | 31.86 | 96,988 | -0.03(-0.11%) |
Sep 22, 2009 | 33.02 | 33.13 | 31.60 | 31.89 | 171,779 | -0.64(-1.97%) |
Sep 21, 2009 | 30.65 | 32.87 | 30.65 | 32.53 | 219,443 | +1.79(+5.84%) |
Sep 18, 2009 | 31.35 | 31.88 | 30.08 | 30.74 | 252,125 | -0.61(-1.96%) |
Sep 17, 2009 | 33.91 | 33.91 | 30.57 | 31.35 | 566,733 | -2.81(-8.23%) |
Sep 16, 2009 | 35.79 | 35.79 | 34.02 | 34.16 | 160,335 | -1.17(-3.31%) |
Sep 15, 2009 | 35.15 | 35.57 | 34.49 | 35.33 | 79,053 | +0.64(+1.85%) |
Sep 14, 2009 | 34.09 | 35.52 | 33.49 | 34.69 | 184,472 | +0.37(+1.06%) |
Sep 11, 2009 | 35.10 | 35.68 | 34.05 | 34.32 | 179,047 | -0.42(-1.20%) |
Sep 10, 2009 | 32.42 | 34.74 | 32.41 | 34.74 | 343,638 | +2.57(+7.99%) |
Sep 09, 2009 | 30.58 | 32.56 | 30.37 | 32.17 | 146,402 | +1.30(+4.23%) |
Sep 08, 2009 | 30.89 | 31.00 | 30.41 | 30.87 | 59,061 | +0.50(+1.65%) |
Sep 04, 2009 | 29.49 | 30.43 | 29.28 | 30.37 | 84,162 | +0.90(+3.05%) |
Sep 03, 2009 | 29.22 | 29.76 | 28.96 | 29.47 | 59,337 | +0.35(+1.20%) |
Sep 02, 2009 | 28.35 | 29.64 | 28.32 | 29.12 | 92,209 | +0.56(+1.95%) |