Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.63 | 24.04 | 23.16 | 23.97 | 271,101 | +0.38(+1.59%) |
Nov 27, 2009 | 23.81 | 24.07 | 23.57 | 23.59 | 94,402 | -0.71(-2.93%) |
Nov 25, 2009 | 24.61 | 24.84 | 24.18 | 24.30 | 181,926 | -0.10(-0.39%) |
Nov 24, 2009 | 24.61 | 24.61 | 24.21 | 24.40 | 169,999 | -0.13(-0.51%) |
Nov 23, 2009 | 23.77 | 24.75 | 23.70 | 24.52 | 196,623 | +1.11(+4.73%) |
Nov 20, 2009 | 23.27 | 23.50 | 23.09 | 23.42 | 111,777 | +0.09(+0.37%) |
Nov 19, 2009 | 23.65 | 23.65 | 23.10 | 23.33 | 230,834 | -0.49(-2.06%) |
Nov 18, 2009 | 23.84 | 23.95 | 23.60 | 23.82 | 78,687 | -0.02(-0.08%) |
Nov 17, 2009 | 23.55 | 23.99 | 23.48 | 23.84 | 140,141 | +0.28(+1.18%) |
Nov 16, 2009 | 22.94 | 23.79 | 22.80 | 23.56 | 295,211 | +0.65(+2.86%) |
Nov 13, 2009 | 22.73 | 23.13 | 22.53 | 22.91 | 79,759 | +0.21(+0.93%) |
Nov 12, 2009 | 23.21 | 23.52 | 22.60 | 22.70 | 153,152 | -0.51(-2.20%) |
Nov 11, 2009 | 23.06 | 23.25 | 22.90 | 23.21 | 153,262 | +0.19(+0.84%) |
Nov 10, 2009 | 22.67 | 23.08 | 22.62 | 23.01 | 133,585 | +0.23(+1.01%) |
Nov 09, 2009 | 22.64 | 23.02 | 22.43 | 22.78 | 147,023 | +0.36(+1.59%) |
Nov 06, 2009 | 22.59 | 22.81 | 22.33 | 22.43 | 130,356 | -0.25(-1.10%) |
Nov 05, 2009 | 22.04 | 22.75 | 22.04 | 22.68 | 194,323 | +0.86(+3.93%) |
Nov 04, 2009 | 21.93 | 22.28 | 21.75 | 21.82 | 216,467 | -0.14(-0.66%) |
Nov 03, 2009 | 21.52 | 22.00 | 21.33 | 21.96 | 782,757 | +0.41(+1.92%) |
Nov 02, 2009 | 21.76 | 21.98 | 21.42 | 21.55 | 200,011 | -0.04(-0.18%) |
Oct 30, 2009 | 22.04 | 22.19 | 21.56 | 21.59 | 246,232 | -0.64(-2.86%) |
Oct 29, 2009 | 21.85 | 22.30 | 21.74 | 22.22 | 229,495 | +0.44(+2.03%) |
Oct 28, 2009 | 22.32 | 22.43 | 21.70 | 21.78 | 189,112 | -0.50(-2.25%) |
Oct 27, 2009 | 21.97 | 22.86 | 21.95 | 22.28 | 211,472 | +0.26(+1.18%) |
Oct 26, 2009 | 21.77 | 22.32 | 21.44 | 22.02 | 268,693 | +0.33(+1.51%) |
Oct 23, 2009 | 21.65 | 21.92 | 21.57 | 21.69 | 175,600 | -0.60(-2.68%) |
Oct 22, 2009 | 21.87 | 22.35 | 21.37 | 22.29 | 202,587 | +0.66(+3.07%) |
Oct 21, 2009 | 21.80 | 22.29 | 21.60 | 21.63 | 235,212 | -0.31(-1.40%) |
Oct 20, 2009 | 21.61 | 22.01 | 21.59 | 21.93 | 328,764 | -0.24(-1.08%) |
Oct 19, 2009 | 22.01 | 22.41 | 21.67 | 22.18 | 108,806 | +0.29(+1.32%) |
Oct 16, 2009 | 21.90 | 22.00 | 21.62 | 21.89 | 121,419 | -0.11(-0.48%) |
Oct 15, 2009 | 21.61 | 22.10 | 21.54 | 21.99 | 157,077 | +0.39(+1.78%) |
Oct 14, 2009 | 21.74 | 21.82 | 21.35 | 21.61 | 174,917 | -0.03(-0.13%) |
Oct 13, 2009 | 21.74 | 21.87 | 21.30 | 21.64 | 178,051 | -0.07(-0.31%) |
Oct 12, 2009 | 21.78 | 21.87 | 21.43 | 21.70 | 135,369 | +0.26(+1.21%) |
Oct 09, 2009 | 20.92 | 21.57 | 20.90 | 21.44 | 144,285 | +0.58(+2.77%) |
Oct 08, 2009 | 20.88 | 21.24 | 20.61 | 20.87 | 187,176 | +0.12(+0.56%) |
Oct 07, 2009 | 20.57 | 20.78 | 20.52 | 20.75 | 95,144 | +0.18(+0.89%) |
Oct 06, 2009 | 20.50 | 20.76 | 20.16 | 20.57 | 319,848 | +0.14(+0.71%) |
Oct 05, 2009 | 20.76 | 20.76 | 20.25 | 20.42 | 299,311 | -0.15(-0.75%) |
Oct 02, 2009 | 20.60 | 20.71 | 20.16 | 20.58 | 165,790 | -0.08(-0.37%) |
Oct 01, 2009 | 21.33 | 21.33 | 20.64 | 20.65 | 210,554 | -0.79(-3.68%) |
Sep 30, 2009 | 22.22 | 22.22 | 21.09 | 21.44 | 245,737 | -0.80(-3.59%) |
Sep 29, 2009 | 22.12 | 22.48 | 21.81 | 22.24 | 126,758 | +0.06(+0.26%) |
Sep 28, 2009 | 21.75 | 22.44 | 21.74 | 22.18 | 127,918 | +0.45(+2.08%) |
Sep 25, 2009 | 21.68 | 22.00 | 21.54 | 21.73 | 101,439 | +0.05(+0.22%) |
Sep 24, 2009 | 21.86 | 22.08 | 21.48 | 21.68 | 133,505 | -0.21(-0.97%) |
Sep 23, 2009 | 22.63 | 22.64 | 21.89 | 21.90 | 372,043 | -0.77(-3.40%) |
Sep 22, 2009 | 22.37 | 22.72 | 22.09 | 22.67 | 526,845 | +0.36(+1.60%) |
Sep 21, 2009 | 21.95 | 22.57 | 21.85 | 22.31 | 162,436 | +0.31(+1.40%) |
Sep 18, 2009 | 22.14 | 22.27 | 21.76 | 22.00 | 164,611 | -0.11(-0.48%) |
Sep 17, 2009 | 21.67 | 22.35 | 21.67 | 22.11 | 109,458 | +0.48(+2.23%) |
Sep 16, 2009 | 21.70 | 21.72 | 21.09 | 21.63 | 101,365 | -0.09(-0.40%) |
Sep 15, 2009 | 21.89 | 21.93 | 21.56 | 21.71 | 176,226 | -0.18(-0.84%) |
Sep 14, 2009 | 21.29 | 21.99 | 21.27 | 21.90 | 89,215 | +0.56(+2.62%) |
Sep 11, 2009 | 21.52 | 21.60 | 21.29 | 21.34 | 96,213 | -0.10(-0.45%) |
Sep 10, 2009 | 21.36 | 21.45 | 21.11 | 21.43 | 80,443 | +0.08(+0.36%) |
Sep 09, 2009 | 20.92 | 21.46 | 20.90 | 21.36 | 116,490 | +0.49(+2.35%) |
Sep 08, 2009 | 21.13 | 21.13 | 20.73 | 20.87 | 113,053 | -0.19(-0.91%) |
Sep 04, 2009 | 20.77 | 21.14 | 20.64 | 21.06 | 97,718 | +0.29(+1.39%) |
Sep 03, 2009 | 20.45 | 20.77 | 20.17 | 20.77 | 107,059 | +0.38(+1.89%) |
Sep 02, 2009 | 20.38 | 20.58 | 20.16 | 20.39 | 153,073 | -0.09(-0.42%) |