Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.33 | 21.67 | 21.26 | 21.66 | 2,369,865 | +0.35(+1.66%) |
Nov 27, 2009 | 21.31 | 21.57 | 20.90 | 21.31 | 1,162,240 | -0.55(-2.52%) |
Nov 25, 2009 | 22.12 | 22.12 | 21.84 | 21.86 | 642,773 | -0.13(-0.61%) |
Nov 24, 2009 | 22.13 | 22.13 | 21.81 | 21.99 | 240,146 | -0.16(-0.71%) |
Nov 23, 2009 | 22.33 | 22.42 | 22.08 | 22.15 | 153,841 | +0.00(+0.00%) |
Nov 20, 2009 | 22.11 | 22.21 | 22.00 | 22.15 | 155,245 | -0.09(-0.42%) |
Nov 19, 2009 | 22.47 | 22.49 | 22.10 | 22.24 | 212,712 | -0.42(-1.84%) |
Nov 18, 2009 | 22.64 | 22.67 | 22.47 | 22.66 | 99,129 | -0.02(-0.10%) |
Nov 17, 2009 | 22.73 | 22.79 | 22.57 | 22.68 | 89,633 | -0.13(-0.55%) |
Nov 16, 2009 | 22.89 | 22.97 | 22.65 | 22.81 | 435,496 | +0.31(+1.40%) |
Nov 13, 2009 | 22.44 | 22.60 | 22.30 | 22.49 | 136,675 | -0.01(-0.03%) |
Nov 12, 2009 | 22.70 | 22.86 | 22.49 | 22.50 | 240,997 | -0.25(-1.11%) |
Nov 11, 2009 | 22.71 | 22.97 | 22.63 | 22.75 | 217,880 | +0.27(+1.19%) |
Nov 10, 2009 | 22.50 | 22.59 | 22.35 | 22.49 | 237,937 | -0.09(-0.42%) |
Nov 09, 2009 | 22.23 | 22.59 | 22.16 | 22.58 | 598,318 | +0.60(+2.72%) |
Nov 06, 2009 | 21.66 | 22.00 | 21.58 | 21.98 | 703,136 | +0.13(+0.58%) |
Nov 05, 2009 | 21.57 | 21.87 | 21.52 | 21.86 | 92,353 | +0.48(+2.24%) |
Nov 04, 2009 | 21.79 | 21.92 | 21.33 | 21.38 | 415,874 | -0.24(-1.09%) |
Nov 03, 2009 | 21.36 | 21.67 | 21.23 | 21.61 | 617,263 | +0.02(+0.11%) |
Nov 02, 2009 | 21.67 | 21.87 | 21.06 | 21.59 | 416,080 | -0.04(-0.18%) |
Oct 30, 2009 | 22.38 | 22.39 | 21.52 | 21.63 | 565,620 | -0.91(-4.05%) |
Oct 29, 2009 | 22.08 | 22.58 | 21.95 | 22.54 | 461,171 | +0.60(+2.72%) |
Oct 28, 2009 | 22.56 | 22.66 | 21.90 | 21.94 | 707,832 | -0.68(-3.02%) |
Oct 27, 2009 | 23.05 | 23.05 | 22.54 | 22.63 | 289,729 | -0.35(-1.51%) |
Oct 26, 2009 | 23.37 | 23.65 | 22.87 | 22.97 | 366,685 | -0.27(-1.15%) |
Oct 23, 2009 | 23.34 | 23.37 | 23.15 | 23.24 | 466,549 | -0.32(-1.37%) |
Oct 22, 2009 | 23.26 | 23.57 | 23.10 | 23.56 | 101,012 | +0.41(+1.77%) |
Oct 21, 2009 | 23.57 | 23.83 | 23.15 | 23.15 | 266,414 | -0.46(-1.96%) |
Oct 20, 2009 | 23.59 | 23.66 | 23.45 | 23.62 | 400,530 | -0.26(-1.09%) |
Oct 19, 2009 | 23.77 | 23.97 | 23.63 | 23.88 | 404,161 | +0.13(+0.56%) |
Oct 16, 2009 | 23.68 | 23.85 | 23.55 | 23.74 | 315,985 | -0.18(-0.76%) |
Oct 15, 2009 | 23.98 | 23.98 | 23.74 | 23.92 | 412,715 | -0.26(-1.07%) |
Oct 14, 2009 | 23.63 | 24.22 | 23.63 | 24.18 | 522,903 | +0.84(+3.60%) |
Oct 13, 2009 | 23.41 | 23.41 | 23.20 | 23.34 | 289,954 | -0.21(-0.90%) |
Oct 12, 2009 | 23.61 | 23.74 | 23.39 | 23.55 | 200,425 | -0.05(-0.20%) |
Oct 09, 2009 | 23.41 | 23.60 | 23.33 | 23.60 | 358,293 | +0.20(+0.87%) |
Oct 08, 2009 | 23.41 | 23.60 | 23.36 | 23.40 | 119,373 | +0.18(+0.79%) |
Oct 07, 2009 | 23.00 | 23.22 | 22.93 | 23.21 | 124,806 | +0.10(+0.43%) |
Oct 06, 2009 | 23.03 | 23.29 | 22.82 | 23.11 | 382,868 | +0.27(+1.17%) |
Oct 05, 2009 | 22.55 | 22.85 | 22.45 | 22.85 | 154,484 | +0.46(+2.04%) |
Oct 02, 2009 | 22.18 | 22.67 | 22.13 | 22.39 | 222,838 | -0.10(-0.45%) |
Oct 01, 2009 | 23.04 | 23.04 | 22.46 | 22.49 | 781,870 | -0.68(-2.92%) |
Sep 30, 2009 | 23.40 | 23.40 | 22.84 | 23.17 | 628,598 | +0.01(+0.03%) |
Sep 29, 2009 | 23.18 | 23.37 | 23.12 | 23.16 | 90,281 | +0.02(+0.07%) |
Sep 28, 2009 | 22.68 | 23.15 | 22.63 | 23.15 | 92,666 | +0.76(+3.41%) |
Sep 25, 2009 | 22.55 | 22.82 | 22.18 | 22.38 | 221,060 | -0.29(-1.28%) |
Sep 24, 2009 | 23.33 | 23.34 | 22.52 | 22.67 | 424,634 | -0.61(-2.60%) |
Sep 23, 2009 | 23.66 | 23.79 | 23.26 | 23.28 | 153,746 | -0.32(-1.37%) |
Sep 22, 2009 | 23.36 | 23.65 | 23.20 | 23.60 | 166,008 | +0.46(+2.00%) |
Sep 21, 2009 | 22.97 | 23.22 | 22.89 | 23.14 | 226,343 | +0.00(+0.00%) |
Sep 18, 2009 | 23.03 | 23.25 | 22.86 | 23.14 | 166,655 | +0.22(+0.96%) |
Sep 17, 2009 | 22.91 | 23.19 | 22.77 | 22.92 | 279,411 | +0.48(+2.13%) |
Sep 16, 2009 | 22.46 | 22.90 | 22.38 | 22.44 | 411,522 | +0.10(+0.47%) |
Sep 15, 2009 | 22.27 | 22.48 | 22.05 | 22.34 | 491,523 | +0.15(+0.67%) |
Sep 14, 2009 | 22.11 | 22.22 | 21.58 | 22.19 | 187,253 | +0.35(+1.58%) |
Sep 11, 2009 | 22.12 | 22.13 | 21.83 | 21.84 | 100,317 | -0.17(-0.79%) |
Sep 10, 2009 | 21.82 | 22.05 | 21.61 | 22.01 | 127,546 | +0.21(+0.97%) |
Sep 09, 2009 | 21.53 | 21.91 | 21.47 | 21.80 | 76,535 | +0.28(+1.28%) |
Sep 08, 2009 | 21.38 | 21.54 | 21.33 | 21.53 | 101,965 | +0.33(+1.56%) |
Sep 04, 2009 | 21.15 | 21.20 | 20.91 | 21.20 | 100,774 | +0.16(+0.75%) |
Sep 03, 2009 | 20.85 | 21.08 | 20.76 | 21.04 | 261,777 | +0.28(+1.33%) |
Sep 02, 2009 | 20.76 | 21.10 | 20.67 | 20.76 | 591,097 | -0.11(-0.53%) |