Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.33 | 21.40 | 20.79 | 21.19 | 187,793 | -0.20(-0.96%) |
Nov 27, 2009 | 20.82 | 21.56 | 20.81 | 21.40 | 81,863 | -0.22(-1.02%) |
Nov 25, 2009 | 21.55 | 21.95 | 21.38 | 21.62 | 290,164 | +0.04(+0.19%) |
Nov 24, 2009 | 21.71 | 21.82 | 20.79 | 21.58 | 428,461 | -0.46(-2.08%) |
Nov 23, 2009 | 21.64 | 22.19 | 21.61 | 22.04 | 501,011 | -0.09(-0.41%) |
Nov 20, 2009 | 21.98 | 22.26 | 21.66 | 22.13 | 169,021 | -0.45(-2.00%) |
Nov 19, 2009 | 22.45 | 22.71 | 22.28 | 22.58 | 136,788 | -0.66(-2.86%) |
Nov 18, 2009 | 23.29 | 23.47 | 23.11 | 23.24 | 101,899 | -0.20(-0.84%) |
Nov 17, 2009 | 23.51 | 23.53 | 23.10 | 23.44 | 181,864 | -0.31(-1.31%) |
Nov 16, 2009 | 23.13 | 23.83 | 23.10 | 23.75 | 283,149 | +1.00(+4.40%) |
Nov 13, 2009 | 22.06 | 22.81 | 22.06 | 22.75 | 206,469 | +0.84(+3.82%) |
Nov 12, 2009 | 22.23 | 22.37 | 21.78 | 21.91 | 167,064 | -0.20(-0.93%) |
Nov 11, 2009 | 22.05 | 22.22 | 21.93 | 22.12 | 235,749 | +0.01(+0.04%) |
Nov 10, 2009 | 21.92 | 22.14 | 21.73 | 22.11 | 288,709 | -0.02(-0.07%) |
Nov 09, 2009 | 22.20 | 22.45 | 22.06 | 22.13 | 309,838 | +0.25(+1.12%) |
Nov 06, 2009 | 21.91 | 22.18 | 21.82 | 21.88 | 345,930 | -0.01(-0.04%) |
Nov 05, 2009 | 21.57 | 21.98 | 21.57 | 21.89 | 609,659 | +0.50(+2.34%) |
Nov 04, 2009 | 21.62 | 21.83 | 21.34 | 21.39 | 213,985 | +0.04(+0.19%) |
Nov 03, 2009 | 20.41 | 21.43 | 20.38 | 21.35 | 414,144 | +0.34(+1.60%) |
Nov 02, 2009 | 20.65 | 21.16 | 20.55 | 21.01 | 347,937 | +0.34(+1.67%) |
Oct 30, 2009 | 21.40 | 21.43 | 20.64 | 20.67 | 286,605 | -0.48(-2.29%) |
Oct 29, 2009 | 20.81 | 21.20 | 20.68 | 21.15 | 200,152 | +0.43(+2.06%) |
Oct 28, 2009 | 21.22 | 21.37 | 20.61 | 20.73 | 254,392 | -0.58(-2.73%) |
Oct 27, 2009 | 21.86 | 21.97 | 21.09 | 21.31 | 240,417 | -0.71(-3.20%) |
Oct 26, 2009 | 22.67 | 22.69 | 21.78 | 22.01 | 249,743 | -0.77(-3.38%) |
Oct 23, 2009 | 22.88 | 23.04 | 22.73 | 22.78 | 424,922 | -0.35(-1.52%) |
Oct 22, 2009 | 22.77 | 23.17 | 22.68 | 23.14 | 435,242 | +0.37(+1.62%) |
Oct 21, 2009 | 23.08 | 23.30 | 22.64 | 22.77 | 235,205 | -0.18(-0.79%) |
Oct 20, 2009 | 22.77 | 23.05 | 22.74 | 22.95 | 415,710 | -0.24(-1.03%) |
Oct 19, 2009 | 23.53 | 23.53 | 22.96 | 23.19 | 330,754 | -0.25(-1.05%) |
Oct 16, 2009 | 23.08 | 23.64 | 22.91 | 23.43 | 389,401 | +0.20(+0.88%) |
Oct 15, 2009 | 22.55 | 23.31 | 22.55 | 23.23 | 568,021 | +0.73(+3.24%) |
Oct 14, 2009 | 22.38 | 22.59 | 21.47 | 22.50 | 971,826 | +0.40(+1.82%) |
Oct 13, 2009 | 22.19 | 22.51 | 22.04 | 22.10 | 271,791 | +0.24(+1.09%) |
Oct 12, 2009 | 22.14 | 22.26 | 21.82 | 21.86 | 146,530 | -0.28(-1.26%) |
Oct 09, 2009 | 21.65 | 22.32 | 21.65 | 22.14 | 113,866 | -0.01(-0.04%) |
Oct 08, 2009 | 22.34 | 22.37 | 22.01 | 22.14 | 534,031 | +0.09(+0.41%) |
Oct 07, 2009 | 21.19 | 22.36 | 21.18 | 22.05 | 699,859 | +0.80(+3.74%) |
Oct 06, 2009 | 21.23 | 21.46 | 21.06 | 21.26 | 278,459 | -0.22(-1.03%) |
Oct 05, 2009 | 20.84 | 21.48 | 20.82 | 21.48 | 176,110 | +0.84(+4.05%) |
Oct 02, 2009 | 21.50 | 21.50 | 20.56 | 20.64 | 231,007 | -1.21(-5.55%) |
Oct 01, 2009 | 21.59 | 22.27 | 21.78 | 21.86 | 440,197 | +0.27(+1.25%) |
Sep 30, 2009 | 21.32 | 21.81 | 20.82 | 21.59 | 374,447 | +0.30(+1.39%) |
Sep 29, 2009 | 20.91 | 21.32 | 20.91 | 21.29 | 144,388 | +0.48(+2.32%) |
Sep 28, 2009 | 20.41 | 20.83 | 20.14 | 20.81 | 111,017 | +0.48(+2.38%) |
Sep 25, 2009 | 20.07 | 20.68 | 20.07 | 20.32 | 362,909 | -0.43(-2.05%) |
Sep 24, 2009 | 21.37 | 21.51 | 20.68 | 20.75 | 336,449 | -1.06(-4.85%) |
Sep 23, 2009 | 21.98 | 22.14 | 21.79 | 21.81 | 237,462 | -0.20(-0.93%) |
Sep 22, 2009 | 21.55 | 22.20 | 21.42 | 22.01 | 360,231 | +0.59(+2.76%) |
Sep 21, 2009 | 21.32 | 21.49 | 21.01 | 21.42 | 201,202 | -0.19(-0.87%) |
Sep 18, 2009 | 21.42 | 21.81 | 21.29 | 21.61 | 730,265 | -0.10(-0.45%) |
Sep 17, 2009 | 21.56 | 21.78 | 21.38 | 21.71 | 279,701 | +0.05(+0.23%) |
Sep 16, 2009 | 21.66 | 21.95 | 21.48 | 21.66 | 704,084 | -0.10(-0.45%) |
Sep 15, 2009 | 21.08 | 21.93 | 20.94 | 21.76 | 253,661 | -0.08(-0.38%) |
Sep 14, 2009 | 21.69 | 21.98 | 21.65 | 21.84 | 326,876 | +0.26(+1.22%) |
Sep 11, 2009 | 21.65 | 21.89 | 21.50 | 21.58 | 322,677 | -0.06(-0.27%) |
Sep 10, 2009 | 21.93 | 21.93 | 21.31 | 21.64 | 903,247 | -0.64(-2.87%) |
Sep 09, 2009 | 20.76 | 23.32 | 20.37 | 22.28 | 1,690,811 | +2.16(+10.76%) |
Sep 08, 2009 | 20.50 | 20.85 | 19.61 | 20.11 | 618,451 | +0.51(+2.59%) |
Sep 04, 2009 | 18.76 | 19.72 | 18.76 | 19.60 | 272,231 | +0.33(+1.70%) |
Sep 03, 2009 | 18.78 | 19.27 | 18.78 | 19.27 | 272,338 | +0.62(+3.34%) |
Sep 02, 2009 | 18.35 | 18.69 | 18.20 | 18.65 | 282,382 | +0.11(+0.62%) |