Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.09 | 23.28 | 21.89 | 23.17 | 581,993 | +1.10(+4.98%) |
Nov 27, 2009 | 21.89 | 22.39 | 21.89 | 22.07 | 153,948 | -0.62(-2.72%) |
Nov 25, 2009 | 22.96 | 22.99 | 22.66 | 22.69 | 94,099 | -0.09(-0.40%) |
Nov 24, 2009 | 23.11 | 23.24 | 22.61 | 22.78 | 219,905 | -0.38(-1.64%) |
Nov 23, 2009 | 23.08 | 23.34 | 22.97 | 23.16 | 353,241 | +0.45(+1.96%) |
Nov 20, 2009 | 22.74 | 22.88 | 22.58 | 22.71 | 325,552 | -0.16(-0.72%) |
Nov 19, 2009 | 23.07 | 23.16 | 22.53 | 22.88 | 415,650 | -0.59(-2.50%) |
Nov 18, 2009 | 23.17 | 23.54 | 22.94 | 23.46 | 410,624 | +0.36(+1.56%) |
Nov 17, 2009 | 23.38 | 23.61 | 23.05 | 23.10 | 522,616 | -0.45(-1.92%) |
Nov 16, 2009 | 23.43 | 23.68 | 23.18 | 23.55 | 814,124 | +0.43(+1.85%) |
Nov 13, 2009 | 23.02 | 23.41 | 22.80 | 23.13 | 321,792 | +0.16(+0.72%) |
Nov 12, 2009 | 23.39 | 23.66 | 22.83 | 22.96 | 397,931 | -0.56(-2.39%) |
Nov 11, 2009 | 23.50 | 23.59 | 23.08 | 23.52 | 553,078 | +0.22(+0.94%) |
Nov 10, 2009 | 23.50 | 23.63 | 23.03 | 23.30 | 387,301 | -0.32(-1.35%) |
Nov 09, 2009 | 23.03 | 23.68 | 23.03 | 23.62 | 367,738 | +0.77(+3.37%) |
Nov 06, 2009 | 23.13 | 23.39 | 22.56 | 22.85 | 372,643 | -0.54(-2.30%) |
Nov 05, 2009 | 23.12 | 23.42 | 22.76 | 23.39 | 336,616 | +0.62(+2.74%) |
Nov 04, 2009 | 23.48 | 23.52 | 22.69 | 22.77 | 695,779 | -0.53(-2.26%) |
Nov 03, 2009 | 22.47 | 23.32 | 22.39 | 23.29 | 560,960 | +0.53(+2.34%) |
Nov 02, 2009 | 23.03 | 23.44 | 22.31 | 22.76 | 628,042 | +0.27(+1.20%) |
Oct 30, 2009 | 22.48 | 22.85 | 22.27 | 22.49 | 876,974 | -0.12(-0.54%) |
Oct 29, 2009 | 22.22 | 22.90 | 21.84 | 22.61 | 540,242 | +0.95(+4.40%) |
Oct 28, 2009 | 22.38 | 22.91 | 21.59 | 21.66 | 463,198 | -0.83(-3.69%) |
Oct 27, 2009 | 22.84 | 22.94 | 22.30 | 22.49 | 381,602 | -0.24(-1.07%) |
Oct 26, 2009 | 22.94 | 23.09 | 22.64 | 22.73 | 565,523 | -0.07(-0.29%) |
Oct 23, 2009 | 22.90 | 23.02 | 22.76 | 22.80 | 511,971 | -0.29(-1.27%) |
Oct 22, 2009 | 22.48 | 23.21 | 22.09 | 23.10 | 565,121 | +0.60(+2.66%) |
Oct 21, 2009 | 22.80 | 23.31 | 22.43 | 22.50 | 348,310 | -0.31(-1.37%) |
Oct 20, 2009 | 22.81 | 22.95 | 22.75 | 22.81 | 248,737 | -0.46(-2.00%) |
Oct 19, 2009 | 23.21 | 23.46 | 22.98 | 23.27 | 274,268 | +0.23(+0.98%) |
Oct 16, 2009 | 23.10 | 23.30 | 22.67 | 23.05 | 343,099 | -0.24(-1.02%) |
Oct 15, 2009 | 23.38 | 23.43 | 23.17 | 23.28 | 205,949 | -0.28(-1.19%) |
Oct 14, 2009 | 23.30 | 23.66 | 23.22 | 23.57 | 409,347 | +0.58(+2.53%) |
Oct 13, 2009 | 23.10 | 23.28 | 22.77 | 22.98 | 201,638 | -0.13(-0.56%) |
Oct 12, 2009 | 23.24 | 23.50 | 23.03 | 23.11 | 143,457 | -0.10(-0.45%) |
Oct 09, 2009 | 23.06 | 23.26 | 22.84 | 23.22 | 250,434 | +0.07(+0.32%) |
Oct 08, 2009 | 22.98 | 23.28 | 22.81 | 23.14 | 403,890 | +0.41(+1.80%) |
Oct 07, 2009 | 22.63 | 22.87 | 22.49 | 22.73 | 124,848 | -0.05(-0.24%) |
Oct 06, 2009 | 23.03 | 23.35 | 22.45 | 22.79 | 281,113 | -0.13(-0.56%) |
Oct 05, 2009 | 22.29 | 22.95 | 22.29 | 22.92 | 294,573 | +0.56(+2.49%) |
Oct 02, 2009 | 22.35 | 22.97 | 22.24 | 22.36 | 502,185 | -0.31(-1.37%) |
Oct 01, 2009 | 23.22 | 23.30 | 22.62 | 22.67 | 769,915 | -0.68(-2.90%) |
Sep 30, 2009 | 23.79 | 23.82 | 23.00 | 23.35 | 902,515 | -0.31(-1.29%) |
Sep 29, 2009 | 23.93 | 24.23 | 23.60 | 23.66 | 669,365 | -0.32(-1.33%) |
Sep 28, 2009 | 23.53 | 24.01 | 23.25 | 23.98 | 430,410 | +0.55(+2.35%) |
Sep 25, 2009 | 23.22 | 23.65 | 23.14 | 23.43 | 386,175 | +0.09(+0.37%) |
Sep 24, 2009 | 24.23 | 24.37 | 23.14 | 23.34 | 1,296,325 | -0.70(-2.92%) |
Sep 23, 2009 | 24.71 | 24.76 | 23.93 | 24.04 | 605,022 | -0.59(-2.38%) |
Sep 22, 2009 | 24.18 | 24.70 | 23.99 | 24.63 | 366,243 | +0.76(+3.20%) |
Sep 21, 2009 | 24.16 | 24.42 | 23.76 | 23.87 | 683,292 | -0.49(-2.01%) |
Sep 18, 2009 | 24.69 | 24.94 | 24.07 | 24.35 | 1,436,765 | -0.23(-0.94%) |
Sep 17, 2009 | 24.83 | 25.58 | 24.20 | 24.59 | 224,473 | +0.38(+1.59%) |
Sep 16, 2009 | 24.32 | 24.89 | 24.16 | 24.20 | 196,224 | -0.34(-1.39%) |
Sep 15, 2009 | 24.16 | 25.00 | 24.16 | 24.54 | 316,218 | +0.38(+1.57%) |
Sep 14, 2009 | 23.24 | 24.18 | 23.23 | 24.16 | 165,703 | +0.80(+3.43%) |
Sep 11, 2009 | 23.60 | 23.87 | 23.22 | 23.36 | 174,174 | -0.12(-0.52%) |
Sep 10, 2009 | 23.17 | 23.52 | 22.82 | 23.49 | 139,121 | +0.35(+1.53%) |
Sep 09, 2009 | 22.80 | 23.42 | 22.68 | 23.13 | 147,452 | +0.21(+0.91%) |
Sep 08, 2009 | 22.47 | 22.92 | 22.31 | 22.92 | 193,636 | +0.75(+3.36%) |
Sep 04, 2009 | 21.90 | 22.31 | 21.56 | 22.18 | 180,670 | +0.19(+0.86%) |
Sep 03, 2009 | 21.89 | 22.04 | 21.48 | 21.99 | 136,164 | +0.34(+1.55%) |
Sep 02, 2009 | 22.09 | 22.37 | 21.60 | 21.65 | 342,551 | -0.46(-2.07%) |