Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.34 | 23.84 | 22.93 | 23.38 | 483,683 | +0.07(+0.29%) |
Nov 27, 2009 | 22.97 | 23.70 | 22.97 | 23.31 | 321,370 | -0.39(-1.65%) |
Nov 25, 2009 | 23.92 | 24.09 | 23.53 | 23.71 | 557,065 | +0.01(+0.03%) |
Nov 24, 2009 | 22.78 | 24.09 | 22.73 | 23.70 | 1,830,061 | +1.68(+7.63%) |
Nov 23, 2009 | 21.97 | 22.32 | 21.70 | 22.02 | 454,880 | +0.40(+1.84%) |
Nov 20, 2009 | 21.42 | 21.79 | 21.25 | 21.62 | 309,398 | +0.00(+0.00%) |
Nov 19, 2009 | 21.85 | 21.88 | 21.22 | 21.62 | 546,859 | -0.43(-1.95%) |
Nov 18, 2009 | 21.92 | 22.34 | 21.89 | 22.05 | 370,338 | +0.20(+0.91%) |
Nov 17, 2009 | 21.60 | 21.94 | 21.54 | 21.85 | 338,497 | +0.22(+1.01%) |
Nov 16, 2009 | 21.20 | 21.89 | 20.99 | 21.63 | 834,786 | +0.65(+3.08%) |
Nov 13, 2009 | 20.63 | 21.20 | 20.55 | 20.99 | 406,315 | +0.31(+1.51%) |
Nov 12, 2009 | 20.80 | 21.08 | 20.59 | 20.67 | 268,592 | -0.10(-0.48%) |
Nov 11, 2009 | 21.13 | 21.15 | 20.71 | 20.77 | 282,480 | -0.19(-0.92%) |
Nov 10, 2009 | 21.07 | 21.21 | 20.69 | 20.97 | 308,212 | -0.15(-0.71%) |
Nov 09, 2009 | 21.30 | 21.44 | 20.95 | 21.12 | 358,925 | +0.12(+0.59%) |
Nov 06, 2009 | 21.04 | 21.23 | 20.64 | 20.99 | 226,040 | -0.06(-0.30%) |
Nov 05, 2009 | 20.56 | 21.11 | 20.43 | 21.05 | 349,945 | +0.65(+3.17%) |
Nov 04, 2009 | 20.80 | 20.93 | 20.34 | 20.41 | 518,687 | -0.35(-1.68%) |
Nov 03, 2009 | 20.33 | 20.87 | 20.33 | 20.76 | 414,349 | +0.37(+1.83%) |
Nov 02, 2009 | 20.84 | 20.84 | 19.96 | 20.38 | 672,551 | -0.26(-1.24%) |
Oct 30, 2009 | 21.07 | 21.40 | 20.54 | 20.64 | 649,813 | -0.59(-2.76%) |
Oct 29, 2009 | 21.46 | 21.56 | 21.11 | 21.22 | 457,267 | +0.04(+0.18%) |
Oct 28, 2009 | 21.66 | 22.00 | 21.14 | 21.18 | 409,780 | -0.51(-2.35%) |
Oct 27, 2009 | 21.90 | 22.01 | 21.45 | 21.70 | 312,675 | -0.20(-0.91%) |
Oct 26, 2009 | 21.79 | 22.24 | 21.73 | 21.89 | 318,901 | +0.09(+0.43%) |
Oct 23, 2009 | 22.01 | 22.33 | 21.77 | 21.80 | 227,498 | -0.32(-1.44%) |
Oct 22, 2009 | 21.54 | 22.25 | 21.50 | 22.12 | 303,332 | +0.61(+2.84%) |
Oct 21, 2009 | 22.30 | 22.54 | 21.42 | 21.51 | 745,523 | -0.88(-3.92%) |
Oct 20, 2009 | 22.27 | 22.77 | 22.25 | 22.39 | 640,461 | -0.35(-1.53%) |
Oct 19, 2009 | 22.78 | 22.80 | 22.49 | 22.73 | 376,367 | +0.09(+0.38%) |
Oct 16, 2009 | 22.53 | 22.83 | 22.29 | 22.65 | 452,629 | +0.02(+0.08%) |
Oct 15, 2009 | 22.62 | 22.97 | 22.50 | 22.63 | 498,711 | -0.13(-0.57%) |
Oct 14, 2009 | 22.60 | 22.91 | 22.58 | 22.76 | 592,052 | +0.17(+0.77%) |
Oct 13, 2009 | 22.78 | 22.84 | 22.47 | 22.59 | 613,020 | -0.20(-0.87%) |
Oct 12, 2009 | 22.68 | 22.83 | 22.38 | 22.78 | 489,555 | +0.37(+1.67%) |
Oct 09, 2009 | 21.90 | 22.41 | 21.74 | 22.41 | 467,914 | +0.44(+1.98%) |
Oct 08, 2009 | 21.89 | 22.40 | 21.89 | 21.98 | 534,047 | +0.30(+1.38%) |
Oct 07, 2009 | 21.74 | 22.09 | 21.42 | 21.68 | 268,357 | -0.08(-0.37%) |
Oct 06, 2009 | 21.48 | 21.97 | 21.48 | 21.76 | 336,637 | +0.30(+1.42%) |
Oct 05, 2009 | 20.77 | 21.47 | 20.64 | 21.45 | 487,768 | +0.83(+4.05%) |
Oct 02, 2009 | 20.80 | 21.12 | 20.50 | 20.62 | 355,437 | -0.31(-1.49%) |
Oct 01, 2009 | 21.42 | 21.63 | 20.74 | 20.93 | 487,694 | -0.49(-2.27%) |
Sep 30, 2009 | 21.32 | 21.56 | 20.78 | 21.42 | 499,797 | +0.10(+0.47%) |
Sep 29, 2009 | 21.66 | 21.79 | 21.25 | 21.32 | 415,293 | -0.27(-1.27%) |
Sep 28, 2009 | 21.28 | 21.66 | 21.23 | 21.59 | 236,316 | +0.40(+1.88%) |
Sep 25, 2009 | 21.25 | 21.58 | 21.03 | 21.19 | 312,969 | -0.22(-1.02%) |
Sep 24, 2009 | 21.32 | 21.50 | 20.87 | 21.41 | 509,690 | +0.12(+0.56%) |
Sep 23, 2009 | 21.61 | 21.79 | 21.27 | 21.29 | 440,087 | -0.17(-0.81%) |
Sep 22, 2009 | 21.70 | 21.98 | 21.46 | 21.46 | 404,275 | -0.01(-0.06%) |
Sep 21, 2009 | 21.35 | 21.77 | 21.18 | 21.48 | 365,167 | -0.13(-0.60%) |
Sep 18, 2009 | 21.42 | 21.79 | 21.07 | 21.61 | 418,544 | +0.28(+1.31%) |
Sep 17, 2009 | 21.60 | 21.79 | 21.17 | 21.33 | 616,196 | -0.44(-2.00%) |
Sep 16, 2009 | 21.10 | 21.77 | 21.07 | 21.76 | 895,456 | +0.77(+3.65%) |
Sep 15, 2009 | 19.94 | 21.07 | 19.93 | 21.00 | 1,549,618 | +1.02(+5.11%) |
Sep 14, 2009 | 19.63 | 20.02 | 19.55 | 19.98 | 882,763 | +0.35(+1.78%) |
Sep 11, 2009 | 19.75 | 19.82 | 19.45 | 19.63 | 325,633 | -0.03(-0.16%) |
Sep 10, 2009 | 19.77 | 19.84 | 19.42 | 19.66 | 360,787 | -0.07(-0.35%) |
Sep 09, 2009 | 19.58 | 19.85 | 19.16 | 19.73 | 631,912 | +0.28(+1.44%) |
Sep 08, 2009 | 19.40 | 19.58 | 19.01 | 19.45 | 880,257 | +0.87(+4.69%) |
Sep 04, 2009 | 17.83 | 18.66 | 17.78 | 18.58 | 616,925 | +0.65(+3.65%) |
Sep 03, 2009 | 17.52 | 17.97 | 17.52 | 17.92 | 260,409 | +0.40(+2.27%) |
Sep 02, 2009 | 17.46 | 17.72 | 17.37 | 17.52 | 365,572 | -0.05(-0.28%) |