Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.48 | 20.48 | 19.71 | 20.39 | 556,727 | -0.14(-0.70%) |
Nov 27, 2009 | 20.59 | 20.83 | 20.15 | 20.53 | 170,221 | -0.51(-2.43%) |
Nov 25, 2009 | 21.26 | 21.31 | 20.95 | 21.04 | 341,739 | -0.16(-0.76%) |
Nov 24, 2009 | 21.46 | 21.46 | 20.93 | 21.20 | 329,926 | -0.30(-1.42%) |
Nov 23, 2009 | 21.63 | 22.01 | 21.37 | 21.51 | 376,721 | +0.20(+0.92%) |
Nov 20, 2009 | 20.64 | 21.59 | 20.60 | 21.31 | 677,642 | +0.50(+2.41%) |
Nov 19, 2009 | 21.62 | 21.62 | 20.57 | 20.81 | 411,962 | -0.90(-4.17%) |
Nov 18, 2009 | 21.82 | 21.94 | 21.63 | 21.71 | 519,120 | -0.03(-0.12%) |
Nov 17, 2009 | 21.60 | 21.86 | 21.53 | 21.74 | 1,000,297 | +0.11(+0.50%) |
Nov 16, 2009 | 21.29 | 21.78 | 21.18 | 21.63 | 607,169 | +0.33(+1.56%) |
Nov 13, 2009 | 20.49 | 21.32 | 20.28 | 21.30 | 579,862 | +0.62(+2.99%) |
Nov 12, 2009 | 21.08 | 21.26 | 20.61 | 20.68 | 338,501 | -0.44(-2.08%) |
Nov 11, 2009 | 21.20 | 21.27 | 20.85 | 21.12 | 302,359 | +0.19(+0.90%) |
Nov 10, 2009 | 21.00 | 21.21 | 20.52 | 20.93 | 594,918 | -0.18(-0.85%) |
Nov 09, 2009 | 20.80 | 21.16 | 20.64 | 21.11 | 424,936 | +0.58(+2.84%) |
Nov 06, 2009 | 20.24 | 21.01 | 20.20 | 20.53 | 473,991 | +0.35(+1.73%) |
Nov 05, 2009 | 19.46 | 20.28 | 19.39 | 20.18 | 509,137 | +0.99(+5.18%) |
Nov 04, 2009 | 19.56 | 19.71 | 19.18 | 19.19 | 743,191 | -0.31(-1.61%) |
Nov 03, 2009 | 19.32 | 19.70 | 19.17 | 19.50 | 580,929 | +0.11(+0.55%) |
Nov 02, 2009 | 19.91 | 19.97 | 18.90 | 19.39 | 980,095 | -0.40(-2.04%) |
Oct 30, 2009 | 20.23 | 20.48 | 18.81 | 19.80 | 806,031 | -0.68(-3.32%) |
Oct 29, 2009 | 20.14 | 20.59 | 19.91 | 20.48 | 535,332 | +0.46(+2.28%) |
Oct 28, 2009 | 20.74 | 21.26 | 19.90 | 20.02 | 1,051,213 | -0.99(-4.69%) |
Oct 27, 2009 | 20.77 | 21.13 | 20.47 | 21.00 | 986,954 | +0.38(+1.82%) |
Oct 26, 2009 | 20.94 | 21.20 | 20.59 | 20.63 | 769,707 | -0.22(-1.07%) |
Oct 23, 2009 | 20.68 | 20.90 | 20.57 | 20.85 | 585,276 | -0.39(-1.81%) |
Oct 22, 2009 | 20.89 | 21.32 | 20.52 | 21.24 | 557,195 | +0.37(+1.76%) |
Oct 21, 2009 | 20.66 | 21.34 | 20.58 | 20.87 | 551,898 | +0.17(+0.82%) |
Oct 20, 2009 | 20.40 | 20.80 | 20.32 | 20.70 | 398,277 | -0.19(-0.90%) |
Oct 19, 2009 | 20.87 | 21.10 | 20.55 | 20.89 | 277,335 | +0.20(+0.95%) |
Oct 16, 2009 | 21.18 | 21.31 | 20.53 | 20.69 | 375,455 | -0.59(-2.78%) |
Oct 15, 2009 | 20.62 | 21.32 | 20.40 | 21.28 | 415,114 | +0.32(+1.54%) |
Oct 14, 2009 | 20.89 | 21.02 | 20.18 | 20.96 | 355,271 | +0.19(+0.91%) |
Oct 13, 2009 | 20.83 | 20.92 | 20.48 | 20.77 | 315,984 | -0.03(-0.13%) |
Oct 12, 2009 | 21.29 | 21.34 | 20.63 | 20.80 | 640,799 | -0.53(-2.48%) |
Oct 09, 2009 | 21.00 | 21.35 | 20.92 | 21.33 | 306,473 | +0.39(+1.84%) |
Oct 08, 2009 | 20.61 | 21.14 | 20.57 | 20.94 | 469,518 | +0.46(+2.23%) |
Oct 07, 2009 | 20.38 | 20.60 | 20.26 | 20.49 | 235,410 | +0.12(+0.57%) |
Oct 06, 2009 | 19.97 | 20.60 | 19.89 | 20.37 | 460,082 | +0.48(+2.43%) |
Oct 05, 2009 | 19.20 | 19.98 | 19.02 | 19.89 | 397,908 | +0.82(+4.32%) |
Oct 02, 2009 | 19.14 | 19.51 | 18.90 | 19.06 | 289,345 | -0.23(-1.21%) |
Oct 01, 2009 | 19.79 | 19.90 | 19.26 | 19.29 | 426,921 | -0.52(-2.62%) |
Sep 30, 2009 | 19.71 | 20.29 | 19.30 | 19.81 | 401,057 | +0.06(+0.32%) |
Sep 29, 2009 | 19.40 | 19.97 | 19.29 | 19.75 | 314,340 | +0.30(+1.57%) |
Sep 28, 2009 | 19.71 | 19.85 | 19.26 | 19.45 | 438,542 | -0.01(-0.05%) |
Sep 25, 2009 | 19.12 | 19.56 | 18.84 | 19.46 | 899,305 | +0.21(+1.07%) |
Sep 24, 2009 | 19.13 | 19.35 | 18.36 | 19.25 | 477,347 | +0.25(+1.32%) |
Sep 23, 2009 | 19.54 | 19.54 | 18.99 | 19.00 | 484,313 | -0.43(-2.21%) |
Sep 22, 2009 | 19.80 | 19.80 | 19.20 | 19.43 | 369,209 | -0.12(-0.60%) |
Sep 21, 2009 | 20.15 | 20.18 | 19.35 | 19.54 | 456,296 | -0.92(-4.51%) |
Sep 18, 2009 | 20.25 | 20.48 | 20.02 | 20.47 | 384,134 | +0.30(+1.47%) |
Sep 17, 2009 | 20.14 | 20.70 | 20.11 | 20.17 | 508,246 | -0.40(-1.96%) |
Sep 16, 2009 | 20.23 | 20.75 | 19.81 | 20.57 | 866,382 | +0.47(+2.36%) |
Sep 15, 2009 | 19.31 | 20.19 | 19.22 | 20.10 | 699,406 | +0.78(+4.03%) |
Sep 14, 2009 | 19.00 | 19.41 | 18.73 | 19.32 | 309,685 | +0.26(+1.36%) |
Sep 11, 2009 | 19.02 | 19.26 | 18.90 | 19.06 | 278,986 | +0.16(+0.85%) |
Sep 10, 2009 | 18.06 | 18.92 | 17.63 | 18.90 | 689,326 | +0.77(+4.25%) |
Sep 09, 2009 | 17.75 | 18.50 | 17.70 | 18.13 | 479,732 | +0.42(+2.38%) |
Sep 08, 2009 | 17.81 | 17.88 | 17.59 | 17.71 | 313,946 | +0.13(+0.71%) |
Sep 04, 2009 | 17.57 | 17.66 | 17.31 | 17.58 | 533,506 | -0.06(-0.36%) |
Sep 03, 2009 | 17.32 | 17.66 | 17.27 | 17.65 | 293,578 | +0.33(+1.91%) |
Sep 02, 2009 | 17.07 | 17.45 | 16.67 | 17.31 | 467,606 | +0.13(+0.78%) |