Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.03 | 21.16 | 20.66 | 21.00 | 56,645 | -0.15(-0.71%) |
Nov 27, 2009 | 21.00 | 21.40 | 20.95 | 21.15 | 30,235 | -1.15(-5.16%) |
Nov 25, 2009 | 22.24 | 22.39 | 21.97 | 22.30 | 53,001 | +0.35(+1.59%) |
Nov 24, 2009 | 22.15 | 22.15 | 21.70 | 21.95 | 66,603 | +0.05(+0.23%) |
Nov 23, 2009 | 21.95 | 22.11 | 21.86 | 21.90 | 42,467 | +0.55(+2.58%) |
Nov 20, 2009 | 21.42 | 21.46 | 21.24 | 21.35 | 67,056 | -0.32(-1.48%) |
Nov 19, 2009 | 21.96 | 21.96 | 21.54 | 21.67 | 109,977 | -0.36(-1.63%) |
Nov 18, 2009 | 22.26 | 22.26 | 21.96 | 22.03 | 63,621 | -0.14(-0.63%) |
Nov 17, 2009 | 22.20 | 22.25 | 21.95 | 22.17 | 51,606 | -0.61(-2.68%) |
Nov 16, 2009 | 22.73 | 23.00 | 22.64 | 22.78 | 51,545 | +0.33(+1.47%) |
Nov 13, 2009 | 22.23 | 22.57 | 22.03 | 22.45 | 50,652 | +0.35(+1.58%) |
Nov 12, 2009 | 22.34 | 22.39 | 22.05 | 22.10 | 85,439 | -0.49(-2.17%) |
Nov 11, 2009 | 22.77 | 22.79 | 22.37 | 22.59 | 122,968 | +0.11(+0.49%) |
Nov 10, 2009 | 22.48 | 22.58 | 22.38 | 22.48 | 66,098 | -0.07(-0.31%) |
Nov 09, 2009 | 22.50 | 22.64 | 22.35 | 22.55 | 36,822 | +0.75(+3.44%) |
Nov 06, 2009 | 21.30 | 21.85 | 21.30 | 21.80 | 154,072 | +0.58(+2.73%) |
Nov 05, 2009 | 21.09 | 21.35 | 21.07 | 21.22 | 62,562 | +0.50(+2.41%) |
Nov 04, 2009 | 20.95 | 20.95 | 20.55 | 20.72 | 32,015 | +0.28(+1.37%) |
Nov 03, 2009 | 20.10 | 20.44 | 19.99 | 20.44 | 98,180 | -0.09(-0.44%) |
Nov 02, 2009 | 20.52 | 20.94 | 20.40 | 20.53 | 45,508 | -0.23(-1.11%) |
Oct 30, 2009 | 21.35 | 21.35 | 20.71 | 20.76 | 39,735 | -0.40(-1.89%) |
Oct 29, 2009 | 20.97 | 21.20 | 20.89 | 21.16 | 58,209 | +0.78(+3.83%) |
Oct 28, 2009 | 20.84 | 20.84 | 20.30 | 20.38 | 35,086 | -0.57(-2.72%) |
Oct 27, 2009 | 21.35 | 21.35 | 20.82 | 20.95 | 39,298 | -0.19(-0.90%) |
Oct 26, 2009 | 21.67 | 21.87 | 21.01 | 21.14 | 54,821 | -0.33(-1.54%) |
Oct 23, 2009 | 21.67 | 21.67 | 21.45 | 21.47 | 43,181 | -0.49(-2.23%) |
Oct 22, 2009 | 21.75 | 21.99 | 21.55 | 21.96 | 28,193 | +0.20(+0.92%) |
Oct 21, 2009 | 21.87 | 22.16 | 21.76 | 21.76 | 54,008 | -0.15(-0.68%) |
Oct 20, 2009 | 21.80 | 21.97 | 21.80 | 21.91 | 32,063 | -0.39(-1.75%) |
Oct 19, 2009 | 22.15 | 22.50 | 22.05 | 22.30 | 20,181 | +0.65(+3.00%) |
Oct 16, 2009 | 21.73 | 21.73 | 21.39 | 21.65 | 37,058 | -0.30(-1.37%) |
Oct 15, 2009 | 22.01 | 22.04 | 21.86 | 21.95 | 35,340 | +0.30(+1.39%) |
Oct 14, 2009 | 21.61 | 21.85 | 21.52 | 21.65 | 28,740 | +0.42(+1.98%) |
Oct 13, 2009 | 21.17 | 21.31 | 21.10 | 21.23 | 23,329 | -0.37(-1.71%) |
Oct 12, 2009 | 21.80 | 21.80 | 21.50 | 21.60 | 28,389 | +0.15(+0.70%) |
Oct 09, 2009 | 21.35 | 21.45 | 21.20 | 21.45 | 33,503 | -0.05(-0.23%) |
Oct 08, 2009 | 21.20 | 21.55 | 21.13 | 21.50 | 42,784 | +0.90(+4.37%) |
Oct 07, 2009 | 20.21 | 20.60 | 20.21 | 20.60 | 23,927 | +0.47(+2.33%) |
Oct 06, 2009 | 19.85 | 20.30 | 19.33 | 20.13 | 31,742 | +0.47(+2.39%) |
Oct 05, 2009 | 19.33 | 19.67 | 19.33 | 19.66 | 55,686 | +0.31(+1.60%) |
Oct 02, 2009 | 19.22 | 19.40 | 19.15 | 19.35 | 56,703 | -0.43(-2.17%) |
Oct 01, 2009 | 20.08 | 20.08 | 19.69 | 19.78 | 63,421 | -0.47(-2.32%) |
Sep 30, 2009 | 20.36 | 20.36 | 19.86 | 20.25 | 24,125 | +0.06(+0.30%) |
Sep 29, 2009 | 20.21 | 20.22 | 20.02 | 20.19 | 43,157 | -0.11(-0.54%) |
Sep 28, 2009 | 19.95 | 20.38 | 19.95 | 20.30 | 38,497 | +0.39(+1.96%) |
Sep 25, 2009 | 19.85 | 20.19 | 19.85 | 19.91 | 48,907 | +0.09(+0.45%) |
Sep 24, 2009 | 20.16 | 20.19 | 19.73 | 19.82 | 49,343 | -0.08(-0.40%) |
Sep 23, 2009 | 20.23 | 20.23 | 19.90 | 19.90 | 111,300 | -0.59(-2.88%) |
Sep 22, 2009 | 20.47 | 20.50 | 20.30 | 20.49 | 67,389 | +0.30(+1.49%) |
Sep 21, 2009 | 20.14 | 20.29 | 20.00 | 20.19 | 35,936 | -0.09(-0.44%) |
Sep 18, 2009 | 20.48 | 20.48 | 20.08 | 20.28 | 58,299 | -0.15(-0.73%) |
Sep 17, 2009 | 20.31 | 20.62 | 20.31 | 20.43 | 26,253 | -0.04(-0.20%) |
Sep 16, 2009 | 20.25 | 20.47 | 20.14 | 20.47 | 20,728 | +0.26(+1.29%) |
Sep 15, 2009 | 19.94 | 20.22 | 19.86 | 20.21 | 23,745 | +0.00(+0.00%) |
Sep 14, 2009 | 20.06 | 20.27 | 20.05 | 20.21 | 24,577 | +0.04(+0.20%) |
Sep 11, 2009 | 20.26 | 20.35 | 20.11 | 20.17 | 130,418 | -0.03(-0.15%) |
Sep 10, 2009 | 19.94 | 20.29 | 19.90 | 20.20 | 21,495 | +0.00(+0.00%) |
Sep 09, 2009 | 19.96 | 20.34 | 19.89 | 20.20 | 30,050 | +0.59(+3.01%) |
Sep 08, 2009 | 19.63 | 19.68 | 19.51 | 19.61 | 38,111 | +0.79(+4.20%) |
Sep 04, 2009 | 18.76 | 18.85 | 18.37 | 18.82 | 66,907 | +0.42(+2.28%) |
Sep 03, 2009 | 18.45 | 18.58 | 18.20 | 18.40 | 23,574 | -0.11(-0.59%) |
Sep 02, 2009 | 18.33 | 18.62 | 18.20 | 18.51 | 24,376 | +0.01(+0.05%) |