Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.99 | 21.99 | 21.72 | 21.91 | 27,369 | -0.14(-0.66%) |
Nov 27, 2009 | 21.63 | 22.15 | 21.63 | 22.05 | 6,530 | -0.36(-1.60%) |
Nov 25, 2009 | 22.28 | 22.41 | 22.23 | 22.41 | 26,757 | +0.18(+0.79%) |
Nov 24, 2009 | 22.32 | 22.32 | 22.06 | 22.23 | 32,186 | -0.06(-0.26%) |
Nov 23, 2009 | 22.13 | 22.38 | 22.13 | 22.29 | 23,044 | +0.38(+1.73%) |
Nov 20, 2009 | 21.77 | 21.95 | 21.75 | 21.91 | 25,703 | +0.07(+0.31%) |
Nov 19, 2009 | 22.11 | 22.11 | 21.60 | 21.84 | 22,315 | -0.33(-1.47%) |
Nov 18, 2009 | 22.27 | 22.35 | 22.08 | 22.17 | 16,410 | -0.23(-1.01%) |
Nov 17, 2009 | 22.30 | 22.42 | 22.22 | 22.39 | 26,315 | +0.01(+0.04%) |
Nov 16, 2009 | 22.04 | 22.41 | 21.94 | 22.39 | 62,826 | +0.50(+2.30%) |
Nov 13, 2009 | 21.63 | 21.93 | 21.63 | 21.88 | 26,567 | +0.27(+1.24%) |
Nov 12, 2009 | 21.83 | 21.96 | 21.57 | 21.62 | 42,765 | -0.23(-1.04%) |
Nov 11, 2009 | 21.89 | 22.02 | 21.75 | 21.84 | 29,294 | +0.14(+0.63%) |
Nov 10, 2009 | 21.77 | 21.90 | 21.64 | 21.71 | 21,528 | -0.11(-0.50%) |
Nov 09, 2009 | 21.62 | 21.82 | 21.61 | 21.82 | 20,096 | +0.43(+2.03%) |
Nov 06, 2009 | 21.20 | 21.46 | 21.16 | 21.38 | 40,036 | +0.07(+0.34%) |
Nov 05, 2009 | 20.88 | 21.31 | 20.87 | 21.31 | 34,955 | +0.67(+3.24%) |
Nov 04, 2009 | 20.71 | 20.96 | 20.55 | 20.64 | 72,576 | +0.09(+0.42%) |
Nov 03, 2009 | 20.32 | 20.57 | 20.32 | 20.55 | 720,523 | -0.02(-0.08%) |
Nov 02, 2009 | 20.44 | 20.67 | 20.29 | 20.57 | 93,979 | +0.18(+0.87%) |
Oct 30, 2009 | 20.82 | 20.82 | 20.39 | 20.39 | 62,185 | -0.53(-2.55%) |
Oct 29, 2009 | 20.76 | 20.97 | 20.59 | 20.92 | 63,989 | +0.29(+1.43%) |
Oct 28, 2009 | 21.04 | 21.09 | 20.61 | 20.63 | 139,666 | -0.52(-2.48%) |
Oct 27, 2009 | 21.36 | 21.54 | 21.15 | 21.16 | 90,850 | -0.17(-0.79%) |
Oct 26, 2009 | 21.58 | 21.83 | 21.27 | 21.32 | 59,129 | -0.28(-1.27%) |
Oct 23, 2009 | 21.58 | 21.65 | 21.53 | 21.60 | 80,664 | -0.28(-1.28%) |
Oct 22, 2009 | 21.48 | 21.92 | 21.44 | 21.88 | 62,048 | +0.42(+1.96%) |
Oct 21, 2009 | 21.69 | 21.92 | 21.46 | 21.46 | 45,751 | -0.24(-1.13%) |
Oct 20, 2009 | 21.62 | 21.74 | 21.62 | 21.70 | 58,818 | -0.58(-2.62%) |
Oct 19, 2009 | 22.08 | 22.35 | 22.05 | 22.29 | 24,065 | +0.24(+1.10%) |
Oct 16, 2009 | 21.86 | 22.11 | 21.79 | 22.04 | 41,450 | +0.00(+0.02%) |
Oct 15, 2009 | 21.95 | 22.04 | 21.92 | 22.04 | 37,258 | +0.01(+0.06%) |
Oct 14, 2009 | 21.83 | 22.06 | 21.81 | 22.02 | 57,567 | +0.43(+1.97%) |
Oct 13, 2009 | 21.65 | 21.65 | 21.50 | 21.60 | 92,235 | -0.05(-0.21%) |
Oct 12, 2009 | 21.86 | 21.86 | 21.58 | 21.64 | 54,040 | -0.19(-0.85%) |
Oct 09, 2009 | 21.51 | 21.83 | 21.51 | 21.83 | 21,186 | +0.31(+1.43%) |
Oct 08, 2009 | 21.56 | 21.61 | 21.41 | 21.52 | 46,170 | +0.11(+0.51%) |
Oct 07, 2009 | 21.43 | 21.46 | 21.32 | 21.41 | 22,014 | -0.05(-0.21%) |
Oct 06, 2009 | 21.33 | 21.51 | 21.30 | 21.46 | 20,571 | +0.28(+1.30%) |
Oct 05, 2009 | 21.01 | 21.24 | 20.91 | 21.18 | 108,500 | +0.25(+1.21%) |
Oct 02, 2009 | 21.09 | 21.09 | 20.92 | 20.93 | 67,547 | -0.25(-1.20%) |
Oct 01, 2009 | 21.74 | 21.74 | 21.18 | 21.18 | 202,239 | -0.56(-2.58%) |
Sep 30, 2009 | 21.99 | 21.99 | 21.53 | 21.74 | 37,667 | -0.21(-0.95%) |
Sep 29, 2009 | 21.84 | 22.03 | 21.81 | 21.95 | 136,404 | +0.17(+0.77%) |
Sep 28, 2009 | 21.45 | 21.87 | 21.45 | 21.78 | 27,705 | +0.39(+1.84%) |
Sep 25, 2009 | 21.46 | 21.46 | 21.31 | 21.39 | 12,976 | -0.12(-0.55%) |
Sep 24, 2009 | 21.87 | 21.87 | 21.45 | 21.51 | 31,700 | -0.38(-1.72%) |
Sep 23, 2009 | 21.97 | 22.15 | 21.85 | 21.88 | 34,772 | -0.07(-0.33%) |
Sep 22, 2009 | 21.89 | 22.02 | 21.81 | 21.96 | 243,574 | +0.05(+0.25%) |
Sep 21, 2009 | 21.86 | 21.97 | 21.84 | 21.90 | 16,976 | -0.15(-0.68%) |
Sep 18, 2009 | 21.94 | 22.06 | 21.79 | 22.05 | 85,301 | +0.15(+0.70%) |
Sep 17, 2009 | 21.62 | 21.99 | 21.62 | 21.90 | 45,832 | +0.30(+1.41%) |
Sep 16, 2009 | 21.53 | 21.63 | 21.33 | 21.59 | 40,082 | +0.17(+0.78%) |
Sep 15, 2009 | 21.21 | 21.45 | 21.21 | 21.43 | 43,958 | +0.12(+0.57%) |
Sep 14, 2009 | 21.13 | 21.31 | 21.13 | 21.30 | 44,690 | +0.02(+0.09%) |
Sep 11, 2009 | 21.16 | 21.31 | 21.09 | 21.29 | 35,218 | +0.20(+0.97%) |
Sep 10, 2009 | 20.89 | 21.11 | 20.72 | 21.08 | 21,296 | +0.19(+0.91%) |
Sep 09, 2009 | 20.68 | 20.96 | 20.68 | 20.89 | 424,689 | +0.21(+1.01%) |
Sep 08, 2009 | 20.65 | 20.70 | 20.53 | 20.68 | 55,151 | +0.21(+1.02%) |
Sep 04, 2009 | 20.21 | 20.52 | 20.21 | 20.48 | 11,840 | +0.38(+1.91%) |
Sep 03, 2009 | 20.02 | 20.10 | 19.84 | 20.09 | 29,336 | +0.13(+0.63%) |
Sep 02, 2009 | 19.99 | 20.05 | 19.90 | 19.96 | 92,958 | -0.10(-0.50%) |