Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.95 | 20.95 | 20.42 | 20.70 | 504,694 | -0.17(-0.80%) |
Nov 27, 2009 | 20.98 | 21.17 | 20.86 | 20.87 | 131,199 | -0.49(-2.29%) |
Nov 25, 2009 | 21.29 | 21.43 | 21.22 | 21.36 | 163,706 | +0.09(+0.45%) |
Nov 24, 2009 | 21.25 | 21.30 | 21.02 | 21.26 | 195,253 | +0.06(+0.30%) |
Nov 23, 2009 | 21.24 | 21.66 | 21.10 | 21.20 | 206,374 | +0.13(+0.60%) |
Nov 20, 2009 | 21.01 | 21.11 | 20.83 | 21.07 | 271,224 | -0.06(-0.30%) |
Nov 19, 2009 | 21.25 | 21.25 | 20.92 | 21.13 | 298,131 | -0.20(-0.93%) |
Nov 18, 2009 | 21.48 | 21.48 | 21.27 | 21.33 | 148,699 | -0.08(-0.37%) |
Nov 17, 2009 | 21.28 | 21.43 | 21.13 | 21.41 | 230,882 | +0.09(+0.41%) |
Nov 16, 2009 | 20.92 | 21.40 | 20.87 | 21.32 | 281,796 | +0.55(+2.62%) |
Nov 13, 2009 | 20.69 | 20.94 | 20.58 | 20.78 | 278,559 | +0.29(+1.43%) |
Nov 12, 2009 | 20.96 | 21.06 | 20.46 | 20.49 | 268,479 | -0.58(-2.77%) |
Nov 11, 2009 | 21.36 | 21.36 | 20.97 | 21.07 | 267,055 | -0.08(-0.37%) |
Nov 10, 2009 | 21.08 | 21.25 | 21.02 | 21.15 | 201,321 | -0.02(-0.11%) |
Nov 09, 2009 | 20.81 | 21.17 | 20.81 | 21.17 | 231,685 | +0.54(+2.60%) |
Nov 06, 2009 | 20.70 | 21.00 | 20.57 | 20.64 | 407,860 | +0.17(+0.81%) |
Nov 05, 2009 | 19.98 | 20.51 | 19.92 | 20.47 | 614,121 | +0.61(+3.06%) |
Nov 04, 2009 | 20.07 | 20.12 | 19.84 | 19.86 | 328,011 | -0.16(-0.79%) |
Nov 03, 2009 | 19.71 | 20.04 | 19.67 | 20.02 | 245,170 | +0.21(+1.08%) |
Nov 02, 2009 | 19.82 | 20.06 | 19.69 | 19.81 | 338,413 | +0.07(+0.36%) |
Oct 30, 2009 | 20.03 | 20.08 | 19.71 | 19.74 | 524,982 | -0.38(-1.88%) |
Oct 29, 2009 | 20.08 | 20.12 | 19.86 | 20.12 | 269,077 | +0.17(+0.87%) |
Oct 28, 2009 | 19.97 | 20.06 | 19.77 | 19.94 | 463,552 | +0.03(+0.16%) |
Oct 27, 2009 | 19.74 | 20.15 | 19.68 | 19.91 | 292,180 | +0.17(+0.88%) |
Oct 26, 2009 | 19.95 | 20.09 | 19.62 | 19.74 | 398,968 | -0.16(-0.79%) |
Oct 23, 2009 | 19.91 | 19.95 | 19.78 | 19.89 | 360,872 | -0.24(-1.22%) |
Oct 22, 2009 | 19.86 | 20.22 | 19.70 | 20.14 | 643,474 | +0.34(+1.72%) |
Oct 21, 2009 | 20.01 | 20.16 | 19.77 | 19.80 | 452,522 | -0.21(-1.07%) |
Oct 20, 2009 | 19.70 | 20.05 | 19.67 | 20.01 | 449,341 | -0.06(-0.28%) |
Oct 19, 2009 | 20.14 | 20.14 | 19.78 | 20.07 | 323,834 | +0.04(+0.20%) |
Oct 16, 2009 | 20.14 | 20.15 | 19.89 | 20.03 | 313,152 | -0.21(-1.05%) |
Oct 15, 2009 | 20.19 | 20.34 | 20.11 | 20.24 | 407,545 | -0.05(-0.23%) |
Oct 14, 2009 | 20.61 | 20.61 | 20.27 | 20.29 | 309,382 | -0.14(-0.70%) |
Oct 13, 2009 | 20.51 | 20.51 | 20.28 | 20.43 | 321,446 | -0.04(-0.19%) |
Oct 12, 2009 | 20.71 | 20.72 | 20.33 | 20.47 | 199,875 | -0.11(-0.54%) |
Oct 09, 2009 | 20.41 | 20.61 | 20.40 | 20.58 | 200,370 | +0.25(+1.24%) |
Oct 08, 2009 | 20.44 | 20.58 | 20.30 | 20.33 | 317,327 | +0.02(+0.12%) |
Oct 07, 2009 | 20.27 | 20.46 | 20.21 | 20.31 | 145,557 | -0.04(-0.19%) |
Oct 06, 2009 | 20.27 | 20.35 | 20.03 | 20.34 | 172,654 | +0.26(+1.30%) |
Oct 05, 2009 | 20.13 | 20.20 | 19.83 | 20.08 | 177,930 | +0.09(+0.47%) |
Oct 02, 2009 | 20.02 | 20.21 | 19.82 | 19.99 | 169,225 | -0.14(-0.71%) |
Oct 01, 2009 | 20.16 | 20.35 | 19.97 | 20.13 | 242,216 | -0.07(-0.35%) |
Sep 30, 2009 | 20.63 | 20.63 | 20.20 | 20.20 | 304,399 | -0.36(-1.73%) |
Sep 29, 2009 | 20.67 | 20.73 | 20.40 | 20.56 | 105,583 | -0.06(-0.31%) |
Sep 28, 2009 | 20.34 | 20.73 | 20.23 | 20.62 | 171,451 | +0.32(+1.60%) |
Sep 25, 2009 | 20.38 | 20.45 | 20.24 | 20.30 | 154,414 | -0.11(-0.54%) |
Sep 24, 2009 | 20.60 | 20.77 | 20.38 | 20.41 | 140,110 | -0.17(-0.81%) |
Sep 23, 2009 | 20.55 | 20.98 | 20.55 | 20.57 | 184,728 | -0.01(-0.04%) |
Sep 22, 2009 | 20.95 | 20.95 | 20.50 | 20.58 | 185,057 | -0.16(-0.76%) |
Sep 21, 2009 | 20.66 | 20.90 | 20.56 | 20.74 | 224,288 | -0.05(-0.23%) |
Sep 18, 2009 | 20.71 | 21.04 | 20.69 | 20.79 | 483,166 | +0.23(+1.11%) |
Sep 17, 2009 | 20.37 | 20.75 | 20.31 | 20.56 | 227,719 | +0.48(+2.40%) |
Sep 16, 2009 | 20.12 | 20.72 | 20.01 | 20.08 | 312,838 | +0.44(+2.25%) |
Sep 15, 2009 | 19.39 | 19.67 | 19.38 | 19.63 | 235,545 | +0.16(+0.81%) |
Sep 14, 2009 | 19.14 | 19.48 | 19.06 | 19.48 | 183,350 | +0.29(+1.52%) |
Sep 11, 2009 | 19.33 | 19.48 | 19.12 | 19.18 | 190,394 | -0.09(-0.45%) |
Sep 10, 2009 | 19.18 | 19.30 | 18.95 | 19.27 | 154,995 | +0.09(+0.49%) |
Sep 09, 2009 | 19.21 | 19.37 | 19.14 | 19.18 | 138,227 | +0.02(+0.08%) |
Sep 08, 2009 | 19.35 | 19.35 | 18.94 | 19.16 | 171,990 | +0.02(+0.12%) |
Sep 04, 2009 | 18.99 | 19.36 | 18.84 | 19.14 | 213,292 | +0.17(+0.87%) |
Sep 03, 2009 | 19.21 | 19.21 | 18.66 | 18.97 | 146,838 | -0.06(-0.29%) |
Sep 02, 2009 | 19.04 | 19.12 | 18.87 | 19.03 | 191,106 | +0.09(+0.46%) |