Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.96 | 21.96 | 21.74 | 21.83 | 144,879 | +0.13(+0.59%) |
Nov 27, 2009 | 21.69 | 21.80 | 21.24 | 21.70 | 9,953 | -0.59(-2.63%) |
Nov 25, 2009 | 22.05 | 22.31 | 22.03 | 22.29 | 30,423 | +0.33(+1.49%) |
Nov 24, 2009 | 22.07 | 22.07 | 21.75 | 21.96 | 24,180 | -0.17(-0.77%) |
Nov 23, 2009 | 22.34 | 22.34 | 22.10 | 22.13 | 9,190 | +0.23(+1.06%) |
Nov 20, 2009 | 21.76 | 21.92 | 21.76 | 21.90 | 22,297 | -0.08(-0.38%) |
Nov 19, 2009 | 22.28 | 22.28 | 21.79 | 21.98 | 47,307 | -0.47(-2.07%) |
Nov 18, 2009 | 22.50 | 22.50 | 22.29 | 22.44 | 33,830 | -0.13(-0.56%) |
Nov 17, 2009 | 22.54 | 22.57 | 22.29 | 22.57 | 51,014 | +0.06(+0.26%) |
Nov 16, 2009 | 22.62 | 22.69 | 22.51 | 22.51 | 10,293 | +0.23(+1.04%) |
Nov 13, 2009 | 21.77 | 22.36 | 21.86 | 22.28 | 145,369 | +0.51(+2.34%) |
Nov 12, 2009 | 22.39 | 22.45 | 21.77 | 21.77 | 22,303 | -0.61(-2.71%) |
Nov 11, 2009 | 22.74 | 22.74 | 22.34 | 22.37 | 190,780 | -0.02(-0.07%) |
Nov 10, 2009 | 22.59 | 22.59 | 22.25 | 22.39 | 26,902 | -0.15(-0.67%) |
Nov 09, 2009 | 22.32 | 22.56 | 22.26 | 22.54 | 15,734 | +0.86(+3.97%) |
Nov 06, 2009 | 21.66 | 21.72 | 21.50 | 21.68 | 5,893 | -0.10(-0.44%) |
Nov 05, 2009 | 21.37 | 21.78 | 21.37 | 21.78 | 12,390 | +0.44(+2.07%) |
Nov 04, 2009 | 21.24 | 21.62 | 21.23 | 21.33 | 45,402 | +0.32(+1.53%) |
Nov 03, 2009 | 20.81 | 21.03 | 20.74 | 21.01 | 8,190 | +0.07(+0.36%) |
Nov 02, 2009 | 20.79 | 21.16 | 20.75 | 20.94 | 12,194 | +0.23(+1.12%) |
Oct 30, 2009 | 21.51 | 21.51 | 20.63 | 20.70 | 37,042 | -0.72(-3.36%) |
Oct 29, 2009 | 21.14 | 21.47 | 21.00 | 21.42 | 23,209 | +0.63(+3.03%) |
Oct 28, 2009 | 21.36 | 21.38 | 20.75 | 20.79 | 21,563 | -0.78(-3.62%) |
Oct 27, 2009 | 21.93 | 21.93 | 21.57 | 21.57 | 13,888 | -0.31(-1.41%) |
Oct 26, 2009 | 22.34 | 22.36 | 21.78 | 21.88 | 16,832 | -0.20(-0.90%) |
Oct 23, 2009 | 22.16 | 22.54 | 22.05 | 22.08 | 27,377 | -0.14(-0.61%) |
Oct 22, 2009 | 22.22 | 22.25 | 21.97 | 22.22 | 21,734 | +0.04(+0.20%) |
Oct 21, 2009 | 22.12 | 22.37 | 22.09 | 22.17 | 18,925 | +0.28(+1.27%) |
Oct 20, 2009 | 21.96 | 22.21 | 21.90 | 21.90 | 13,652 | -0.33(-1.48%) |
Oct 19, 2009 | 22.17 | 22.23 | 22.02 | 22.23 | 10,563 | +0.30(+1.39%) |
Oct 16, 2009 | 21.84 | 21.99 | 21.75 | 21.92 | 16,369 | -0.16(-0.73%) |
Oct 15, 2009 | 22.08 | 22.15 | 21.84 | 22.08 | 22,533 | -0.08(-0.34%) |
Oct 14, 2009 | 21.75 | 22.16 | 21.73 | 22.16 | 35,002 | +0.65(+3.00%) |
Oct 13, 2009 | 21.57 | 21.57 | 21.27 | 21.51 | 22,364 | +0.06(+0.27%) |
Oct 12, 2009 | 21.52 | 21.56 | 21.31 | 21.45 | 23,263 | +0.12(+0.57%) |
Oct 09, 2009 | 21.31 | 21.36 | 21.27 | 21.33 | 11,091 | +0.06(+0.27%) |
Oct 08, 2009 | 21.29 | 21.31 | 21.07 | 21.28 | 79,146 | +0.15(+0.72%) |
Oct 07, 2009 | 21.10 | 21.13 | 21.02 | 21.12 | 14,023 | +0.09(+0.43%) |
Oct 06, 2009 | 21.13 | 21.26 | 21.03 | 21.03 | 12,932 | +0.09(+0.43%) |
Oct 05, 2009 | 20.82 | 20.94 | 20.64 | 20.94 | 15,809 | +0.35(+1.68%) |
Oct 02, 2009 | 20.10 | 20.68 | 19.88 | 20.60 | 87,737 | +0.01(+0.07%) |
Oct 01, 2009 | 21.17 | 21.17 | 20.48 | 20.58 | 92,931 | -0.45(-2.15%) |
Sep 30, 2009 | 21.39 | 21.62 | 20.67 | 21.04 | 100,718 | -0.00(-0.02%) |
Sep 29, 2009 | 21.04 | 21.17 | 20.82 | 21.04 | 141,491 | +0.08(+0.38%) |
Sep 28, 2009 | 20.80 | 21.03 | 20.79 | 20.96 | 11,370 | +0.16(+0.77%) |
Sep 25, 2009 | 20.83 | 20.94 | 20.78 | 20.80 | 10,366 | +0.02(+0.11%) |
Sep 24, 2009 | 21.12 | 21.12 | 20.58 | 20.78 | 6,209 | -0.58(-2.72%) |
Sep 23, 2009 | 21.27 | 21.36 | 21.17 | 21.36 | 11,770 | +0.30(+1.41%) |
Sep 22, 2009 | 21.44 | 21.44 | 21.06 | 21.06 | 8,080 | -0.04(-0.18%) |
Sep 21, 2009 | 21.06 | 21.10 | 20.93 | 21.10 | 13,857 | -0.19(-0.88%) |
Sep 18, 2009 | 21.42 | 21.42 | 21.11 | 21.29 | 37,246 | +0.07(+0.35%) |
Sep 17, 2009 | 21.31 | 21.44 | 21.15 | 21.21 | 6,688 | +0.17(+0.82%) |
Sep 16, 2009 | 20.97 | 21.24 | 20.97 | 21.04 | 23,429 | +0.19(+0.90%) |
Sep 15, 2009 | 21.64 | 21.64 | 20.64 | 20.85 | 27,526 | -0.02(-0.11%) |
Sep 14, 2009 | 25.23 | 25.23 | 20.80 | 20.88 | 23,043 | -0.11(-0.50%) |
Sep 11, 2009 | 21.05 | 21.06 | 20.97 | 20.98 | 2,551 | +0.06(+0.29%) |
Sep 10, 2009 | 20.77 | 20.92 | 20.67 | 20.92 | 11,648 | +0.25(+1.20%) |
Sep 09, 2009 | 20.71 | 20.79 | 20.53 | 20.67 | 17,574 | +0.08(+0.36%) |
Sep 08, 2009 | 20.70 | 20.77 | 20.53 | 20.60 | 2,880 | +0.27(+1.33%) |
Sep 04, 2009 | 20.05 | 20.33 | 20.02 | 20.33 | 3,174 | +0.44(+2.19%) |
Sep 03, 2009 | 20.13 | 20.13 | 19.72 | 19.89 | 11,943 | +0.50(+2.55%) |
Sep 02, 2009 | 19.44 | 19.50 | 19.40 | 19.40 | 2,454 | -0.11(-0.54%) |