Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.12 | 21.12 | 20.59 | 20.87 | 500,568 | -0.17(-0.79%) |
Nov 27, 2009 | 21.16 | 21.34 | 21.03 | 21.04 | 130,126 | -0.49(-2.29%) |
Nov 25, 2009 | 21.47 | 21.61 | 21.40 | 21.53 | 162,368 | +0.10(+0.45%) |
Nov 24, 2009 | 21.42 | 21.48 | 21.20 | 21.44 | 193,657 | +0.06(+0.30%) |
Nov 23, 2009 | 21.41 | 21.83 | 21.28 | 21.37 | 204,687 | +0.13(+0.60%) |
Nov 20, 2009 | 21.18 | 21.29 | 21.01 | 21.25 | 269,007 | -0.06(-0.30%) |
Nov 19, 2009 | 21.43 | 21.43 | 21.09 | 21.31 | 295,694 | -0.20(-0.93%) |
Nov 18, 2009 | 21.66 | 21.66 | 21.44 | 21.51 | 147,484 | -0.08(-0.37%) |
Nov 17, 2009 | 21.46 | 21.61 | 21.30 | 21.59 | 228,994 | +0.09(+0.41%) |
Nov 16, 2009 | 21.09 | 21.58 | 21.05 | 21.50 | 279,493 | +0.55(+2.62%) |
Nov 13, 2009 | 20.86 | 21.11 | 20.75 | 20.95 | 276,282 | +0.29(+1.43%) |
Nov 12, 2009 | 21.13 | 21.23 | 20.63 | 20.66 | 266,284 | -0.59(-2.77%) |
Nov 11, 2009 | 21.53 | 21.53 | 21.14 | 21.25 | 264,871 | -0.08(-0.37%) |
Nov 10, 2009 | 21.25 | 21.42 | 21.20 | 21.32 | 199,675 | -0.02(-0.11%) |
Nov 09, 2009 | 20.98 | 21.35 | 20.98 | 21.35 | 229,791 | +0.54(+2.60%) |
Nov 06, 2009 | 20.87 | 21.17 | 20.74 | 20.81 | 404,526 | +0.17(+0.81%) |
Nov 05, 2009 | 20.15 | 20.68 | 20.08 | 20.64 | 609,100 | +0.61(+3.06%) |
Nov 04, 2009 | 20.23 | 20.28 | 20.00 | 20.03 | 325,330 | -0.16(-0.79%) |
Nov 03, 2009 | 19.88 | 20.21 | 19.84 | 20.19 | 243,166 | +0.21(+1.08%) |
Nov 02, 2009 | 19.99 | 20.23 | 19.85 | 19.97 | 335,646 | +0.07(+0.36%) |
Oct 30, 2009 | 20.19 | 20.24 | 19.88 | 19.90 | 520,690 | -0.38(-1.88%) |
Oct 29, 2009 | 20.24 | 20.29 | 20.03 | 20.28 | 266,877 | +0.18(+0.87%) |
Oct 28, 2009 | 20.13 | 20.23 | 19.93 | 20.11 | 459,762 | +0.03(+0.16%) |
Oct 27, 2009 | 19.91 | 20.31 | 19.84 | 20.07 | 289,792 | +0.18(+0.88%) |
Oct 26, 2009 | 20.11 | 20.26 | 19.78 | 19.90 | 395,706 | -0.16(-0.79%) |
Oct 23, 2009 | 20.07 | 20.11 | 19.94 | 20.06 | 357,922 | -0.25(-1.22%) |
Oct 22, 2009 | 20.03 | 20.39 | 19.86 | 20.31 | 638,214 | +0.34(+1.72%) |
Oct 21, 2009 | 20.18 | 20.32 | 19.93 | 19.96 | 448,823 | -0.21(-1.07%) |
Oct 20, 2009 | 19.86 | 20.22 | 19.83 | 20.18 | 445,667 | -0.06(-0.28%) |
Oct 19, 2009 | 20.31 | 20.31 | 19.95 | 20.23 | 321,187 | +0.04(+0.20%) |
Oct 16, 2009 | 20.31 | 20.31 | 20.06 | 20.19 | 310,592 | -0.21(-1.05%) |
Oct 15, 2009 | 20.35 | 20.51 | 20.27 | 20.41 | 404,213 | -0.05(-0.23%) |
Oct 14, 2009 | 20.78 | 20.78 | 20.43 | 20.46 | 306,853 | -0.14(-0.70%) |
Oct 13, 2009 | 20.68 | 20.68 | 20.45 | 20.60 | 318,818 | -0.04(-0.19%) |
Oct 12, 2009 | 20.88 | 20.89 | 20.50 | 20.64 | 198,241 | -0.11(-0.54%) |
Oct 09, 2009 | 20.58 | 20.78 | 20.57 | 20.75 | 198,732 | +0.25(+1.24%) |
Oct 08, 2009 | 20.61 | 20.75 | 20.46 | 20.50 | 314,733 | +0.02(+0.12%) |
Oct 07, 2009 | 20.44 | 20.62 | 20.38 | 20.47 | 144,367 | -0.04(-0.19%) |
Oct 06, 2009 | 20.43 | 20.52 | 20.19 | 20.51 | 171,242 | +0.26(+1.30%) |
Oct 05, 2009 | 20.30 | 20.36 | 20.00 | 20.25 | 176,475 | +0.10(+0.47%) |
Oct 02, 2009 | 20.19 | 20.38 | 19.98 | 20.15 | 167,842 | -0.14(-0.71%) |
Oct 01, 2009 | 20.32 | 20.52 | 20.13 | 20.30 | 240,236 | -0.07(-0.35%) |
Sep 30, 2009 | 20.80 | 20.80 | 20.36 | 20.37 | 301,910 | -0.36(-1.73%) |
Sep 29, 2009 | 20.84 | 20.90 | 20.57 | 20.73 | 104,720 | -0.06(-0.31%) |
Sep 28, 2009 | 20.51 | 20.90 | 20.39 | 20.79 | 170,049 | +0.33(+1.59%) |
Sep 25, 2009 | 20.54 | 20.62 | 20.41 | 20.46 | 153,151 | -0.11(-0.54%) |
Sep 24, 2009 | 20.77 | 20.94 | 20.54 | 20.58 | 138,964 | -0.17(-0.81%) |
Sep 23, 2009 | 20.72 | 21.16 | 20.72 | 20.74 | 183,218 | -0.01(-0.04%) |
Sep 22, 2009 | 21.12 | 21.12 | 20.66 | 20.75 | 183,544 | -0.16(-0.76%) |
Sep 21, 2009 | 20.83 | 21.07 | 20.73 | 20.91 | 222,454 | -0.05(-0.23%) |
Sep 18, 2009 | 20.88 | 21.21 | 20.86 | 20.96 | 479,216 | +0.23(+1.11%) |
Sep 17, 2009 | 20.54 | 20.92 | 20.48 | 20.73 | 225,857 | +0.49(+2.40%) |
Sep 16, 2009 | 20.29 | 20.89 | 20.18 | 20.24 | 310,280 | +0.45(+2.25%) |
Sep 15, 2009 | 19.55 | 19.83 | 19.54 | 19.80 | 233,619 | +0.16(+0.81%) |
Sep 14, 2009 | 19.30 | 19.64 | 19.22 | 19.64 | 181,851 | +0.29(+1.52%) |
Sep 11, 2009 | 19.49 | 19.64 | 19.28 | 19.34 | 188,837 | -0.09(-0.45%) |
Sep 10, 2009 | 19.33 | 19.46 | 19.11 | 19.43 | 153,728 | +0.10(+0.49%) |
Sep 09, 2009 | 19.37 | 19.53 | 19.29 | 19.33 | 137,097 | +0.02(+0.08%) |
Sep 08, 2009 | 19.51 | 19.51 | 19.10 | 19.32 | 170,584 | +0.02(+0.12%) |
Sep 04, 2009 | 19.14 | 19.52 | 19.00 | 19.29 | 211,549 | +0.17(+0.87%) |
Sep 03, 2009 | 19.37 | 19.37 | 18.82 | 19.13 | 145,638 | -0.06(-0.29%) |
Sep 02, 2009 | 19.20 | 19.28 | 19.02 | 19.18 | 189,543 | +0.09(+0.46%) |