Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.42 | 21.58 | 21.24 | 21.35 | 169,376 | -0.08(-0.39%) |
Nov 27, 2009 | 21.27 | 21.60 | 21.27 | 21.43 | 109,363 | -0.39(-1.81%) |
Nov 25, 2009 | 21.83 | 21.87 | 21.73 | 21.83 | 96,070 | +0.29(+1.36%) |
Nov 24, 2009 | 21.64 | 21.64 | 21.46 | 21.53 | 117,457 | +0.06(+0.26%) |
Nov 23, 2009 | 21.56 | 21.65 | 21.42 | 21.48 | 117,186 | +0.16(+0.75%) |
Nov 20, 2009 | 21.30 | 21.44 | 21.20 | 21.31 | 224,326 | -0.06(-0.30%) |
Nov 19, 2009 | 21.43 | 21.44 | 21.17 | 21.38 | 195,845 | -0.16(-0.77%) |
Nov 18, 2009 | 21.61 | 21.63 | 21.45 | 21.54 | 90,976 | +0.06(+0.28%) |
Nov 17, 2009 | 21.42 | 21.50 | 21.35 | 21.48 | 59,007 | -0.10(-0.48%) |
Nov 16, 2009 | 21.48 | 21.63 | 21.41 | 21.59 | 107,953 | +0.07(+0.34%) |
Nov 13, 2009 | 21.31 | 21.64 | 21.28 | 21.52 | 224,483 | +0.52(+2.47%) |
Nov 12, 2009 | 21.23 | 21.26 | 20.98 | 21.00 | 244,654 | -0.18(-0.87%) |
Nov 11, 2009 | 21.32 | 21.35 | 21.15 | 21.18 | 190,452 | -0.41(-1.88%) |
Nov 10, 2009 | 21.28 | 21.63 | 21.27 | 21.59 | 247,703 | +0.40(+1.90%) |
Nov 09, 2009 | 21.01 | 21.20 | 20.94 | 21.19 | 166,475 | +0.28(+1.35%) |
Nov 06, 2009 | 20.79 | 21.03 | 20.78 | 20.90 | 176,356 | -0.00(-0.02%) |
Nov 05, 2009 | 20.95 | 21.06 | 20.80 | 20.91 | 235,137 | +0.16(+0.78%) |
Nov 04, 2009 | 20.29 | 20.82 | 20.27 | 20.75 | 324,083 | +0.51(+2.50%) |
Nov 03, 2009 | 20.10 | 20.29 | 20.02 | 20.24 | 259,449 | +0.76(+3.88%) |
Nov 02, 2009 | 19.37 | 19.56 | 19.28 | 19.49 | 223,632 | +0.04(+0.23%) |
Oct 30, 2009 | 19.74 | 19.81 | 19.39 | 19.44 | 421,333 | -0.41(-2.05%) |
Oct 29, 2009 | 19.61 | 19.98 | 19.61 | 19.85 | 279,501 | +0.49(+2.55%) |
Oct 28, 2009 | 19.36 | 19.51 | 19.23 | 19.35 | 298,744 | +0.00(+0.00%) |
Oct 27, 2009 | 19.27 | 19.48 | 19.16 | 19.35 | 294,575 | +0.23(+1.20%) |
Oct 26, 2009 | 19.43 | 19.49 | 19.02 | 19.12 | 322,767 | -0.32(-1.63%) |
Oct 23, 2009 | 19.55 | 19.55 | 19.43 | 19.44 | 347,834 | -0.47(-2.36%) |
Oct 22, 2009 | 19.82 | 19.99 | 19.75 | 19.91 | 152,931 | +0.03(+0.14%) |
Oct 21, 2009 | 19.92 | 20.10 | 19.88 | 19.88 | 204,449 | -0.11(-0.54%) |
Oct 20, 2009 | 19.84 | 20.02 | 19.83 | 19.99 | 128,315 | -0.12(-0.60%) |
Oct 19, 2009 | 20.06 | 20.20 | 19.90 | 20.11 | 141,912 | +0.02(+0.10%) |
Oct 16, 2009 | 20.08 | 20.12 | 19.83 | 20.09 | 247,532 | -0.01(-0.06%) |
Oct 15, 2009 | 19.94 | 20.21 | 19.94 | 20.10 | 113,331 | -0.10(-0.50%) |
Oct 14, 2009 | 19.96 | 20.27 | 19.85 | 20.21 | 505,519 | +0.39(+1.97%) |
Oct 13, 2009 | 19.88 | 19.89 | 19.71 | 19.82 | 114,920 | -0.12(-0.58%) |
Oct 12, 2009 | 20.00 | 20.03 | 19.87 | 19.93 | 292,789 | +0.06(+0.32%) |
Oct 09, 2009 | 19.88 | 19.94 | 19.73 | 19.87 | 146,610 | -0.18(-0.90%) |
Oct 08, 2009 | 20.03 | 20.14 | 19.95 | 20.05 | 93,687 | +0.00(+0.00%) |
Oct 07, 2009 | 19.83 | 20.05 | 19.83 | 20.05 | 90,782 | +0.09(+0.46%) |
Oct 06, 2009 | 19.80 | 20.02 | 19.80 | 19.96 | 133,243 | +0.02(+0.10%) |
Oct 05, 2009 | 19.74 | 19.98 | 19.69 | 19.94 | 110,510 | +0.35(+1.76%) |
Oct 02, 2009 | 19.49 | 19.71 | 19.45 | 19.59 | 114,880 | -0.02(-0.08%) |
Oct 01, 2009 | 19.92 | 19.93 | 19.59 | 19.61 | 170,209 | -0.39(-1.95%) |
Sep 30, 2009 | 20.00 | 20.06 | 19.84 | 20.00 | 145,402 | +0.10(+0.53%) |
Sep 29, 2009 | 19.86 | 19.96 | 19.77 | 19.89 | 115,142 | -0.14(-0.68%) |
Sep 28, 2009 | 20.14 | 20.20 | 19.86 | 20.03 | 179,470 | +0.05(+0.24%) |
Sep 25, 2009 | 19.94 | 20.17 | 19.88 | 19.98 | 182,029 | +0.23(+1.14%) |
Sep 24, 2009 | 20.15 | 20.17 | 19.67 | 19.76 | 259,056 | -0.24(-1.19%) |
Sep 23, 2009 | 20.15 | 20.21 | 19.95 | 19.99 | 162,901 | -0.23(-1.11%) |
Sep 22, 2009 | 20.35 | 20.36 | 20.12 | 20.22 | 254,847 | +0.37(+1.84%) |
Sep 21, 2009 | 19.83 | 19.99 | 19.77 | 19.85 | 107,269 | +0.01(+0.04%) |
Sep 18, 2009 | 20.09 | 20.11 | 19.82 | 19.84 | 248,246 | -0.08(-0.38%) |
Sep 17, 2009 | 20.10 | 20.17 | 19.86 | 19.92 | 245,616 | +0.65(+3.38%) |
Sep 16, 2009 | 18.90 | 19.36 | 18.86 | 19.27 | 227,376 | +0.55(+2.92%) |
Sep 15, 2009 | 18.61 | 18.74 | 18.56 | 18.72 | 210,573 | +0.02(+0.13%) |
Sep 14, 2009 | 18.75 | 18.82 | 18.67 | 18.70 | 95,588 | +0.14(+0.78%) |
Sep 11, 2009 | 18.60 | 18.69 | 18.52 | 18.55 | 121,241 | +0.00(+0.00%) |
Sep 10, 2009 | 18.42 | 18.56 | 18.31 | 18.55 | 137,837 | +0.16(+0.85%) |
Sep 09, 2009 | 18.54 | 18.56 | 18.30 | 18.40 | 209,640 | +0.33(+1.80%) |
Sep 08, 2009 | 18.22 | 18.22 | 18.02 | 18.07 | 202,312 | +0.52(+2.98%) |
Sep 04, 2009 | 17.38 | 17.68 | 17.31 | 17.55 | 85,693 | +0.00(+0.02%) |
Sep 03, 2009 | 17.54 | 17.56 | 17.32 | 17.54 | 107,729 | +0.11(+0.62%) |
Sep 02, 2009 | 17.49 | 17.55 | 17.37 | 17.44 | 121,574 | -0.01(-0.07%) |