Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.87 | 22.08 | 21.76 | 21.90 | 242,349 | -0.01(-0.03%) |
Nov 27, 2009 | 21.78 | 22.03 | 21.65 | 21.91 | 158,965 | -0.53(-2.34%) |
Nov 25, 2009 | 22.22 | 22.46 | 22.07 | 22.43 | 199,828 | +0.24(+1.07%) |
Nov 24, 2009 | 22.08 | 22.22 | 21.82 | 22.20 | 253,085 | +0.09(+0.42%) |
Nov 23, 2009 | 22.22 | 22.47 | 22.04 | 22.10 | 300,059 | +0.32(+1.45%) |
Nov 20, 2009 | 21.85 | 21.91 | 21.64 | 21.79 | 323,107 | -0.21(-0.96%) |
Nov 19, 2009 | 22.34 | 22.34 | 21.89 | 22.00 | 379,515 | -0.48(-2.13%) |
Nov 18, 2009 | 22.64 | 22.70 | 22.35 | 22.48 | 349,393 | -0.10(-0.44%) |
Nov 17, 2009 | 22.59 | 22.65 | 22.42 | 22.58 | 221,322 | -0.05(-0.23%) |
Nov 16, 2009 | 22.32 | 22.74 | 22.31 | 22.63 | 300,546 | +0.56(+2.53%) |
Nov 13, 2009 | 21.83 | 22.24 | 21.78 | 22.07 | 594,510 | +0.15(+0.69%) |
Nov 12, 2009 | 22.32 | 22.39 | 21.85 | 21.92 | 342,139 | -0.49(-2.17%) |
Nov 11, 2009 | 22.64 | 22.68 | 22.30 | 22.41 | 334,386 | +0.01(+0.06%) |
Nov 10, 2009 | 22.39 | 22.52 | 22.20 | 22.39 | 326,764 | +0.01(+0.03%) |
Nov 09, 2009 | 22.29 | 22.42 | 22.24 | 22.39 | 383,726 | +0.41(+1.88%) |
Nov 06, 2009 | 21.81 | 22.16 | 21.76 | 21.97 | 233,818 | -0.09(-0.42%) |
Nov 05, 2009 | 21.83 | 22.09 | 21.72 | 22.07 | 400,240 | +0.37(+1.70%) |
Nov 04, 2009 | 21.90 | 22.09 | 21.66 | 21.70 | 811,348 | -0.04(-0.18%) |
Nov 03, 2009 | 21.18 | 21.84 | 21.14 | 21.74 | 602,714 | +0.28(+1.32%) |
Nov 02, 2009 | 21.45 | 21.81 | 21.15 | 21.45 | 1,151,498 | +0.16(+0.74%) |
Oct 30, 2009 | 22.08 | 22.14 | 21.19 | 21.30 | 1,081,447 | -0.87(-3.91%) |
Oct 29, 2009 | 21.73 | 22.18 | 21.66 | 22.16 | 603,041 | +0.51(+2.34%) |
Oct 28, 2009 | 22.26 | 22.26 | 21.62 | 21.66 | 881,158 | -0.68(-3.03%) |
Oct 27, 2009 | 22.24 | 22.54 | 22.12 | 22.33 | 550,592 | +0.18(+0.83%) |
Oct 26, 2009 | 22.54 | 22.99 | 22.10 | 22.15 | 742,789 | -0.34(-1.52%) |
Oct 23, 2009 | 22.60 | 22.64 | 22.33 | 22.49 | 834,755 | -0.50(-2.17%) |
Oct 22, 2009 | 22.72 | 23.03 | 22.48 | 22.99 | 488,863 | +0.18(+0.81%) |
Oct 21, 2009 | 22.72 | 23.31 | 22.70 | 22.81 | 684,534 | -0.07(-0.29%) |
Oct 20, 2009 | 22.60 | 22.90 | 22.59 | 22.87 | 306,325 | -0.19(-0.83%) |
Oct 19, 2009 | 22.81 | 23.12 | 22.72 | 23.06 | 614,935 | +0.29(+1.27%) |
Oct 16, 2009 | 22.71 | 22.85 | 22.57 | 22.77 | 424,913 | -0.03(-0.14%) |
Oct 15, 2009 | 22.28 | 22.81 | 22.21 | 22.81 | 701,115 | +0.47(+2.12%) |
Oct 14, 2009 | 22.28 | 22.37 | 22.14 | 22.33 | 664,472 | +0.35(+1.58%) |
Oct 13, 2009 | 22.01 | 22.04 | 21.66 | 21.99 | 325,897 | +0.09(+0.42%) |
Oct 12, 2009 | 22.10 | 22.12 | 21.85 | 21.89 | 425,876 | +0.17(+0.79%) |
Oct 09, 2009 | 21.69 | 21.78 | 21.55 | 21.72 | 239,363 | +0.01(+0.03%) |
Oct 08, 2009 | 21.34 | 21.78 | 21.28 | 21.72 | 622,378 | +0.50(+2.35%) |
Oct 07, 2009 | 21.01 | 21.22 | 20.92 | 21.22 | 351,981 | +0.14(+0.65%) |
Oct 06, 2009 | 20.91 | 21.20 | 20.86 | 21.08 | 346,616 | +0.47(+2.30%) |
Oct 05, 2009 | 20.13 | 20.67 | 20.13 | 20.61 | 184,077 | +0.43(+2.15%) |
Oct 02, 2009 | 20.00 | 20.32 | 19.96 | 20.17 | 371,008 | -0.14(-0.71%) |
Oct 01, 2009 | 20.88 | 20.88 | 20.28 | 20.32 | 362,798 | -0.60(-2.86%) |
Sep 30, 2009 | 21.10 | 21.15 | 20.65 | 20.92 | 417,462 | -0.11(-0.50%) |
Sep 29, 2009 | 21.08 | 21.15 | 20.87 | 21.02 | 349,413 | -0.07(-0.34%) |
Sep 28, 2009 | 20.79 | 21.14 | 20.74 | 21.09 | 243,805 | +0.34(+1.65%) |
Sep 25, 2009 | 20.68 | 20.95 | 20.59 | 20.75 | 325,897 | -0.01(-0.06%) |
Sep 24, 2009 | 21.07 | 21.13 | 20.62 | 20.76 | 446,157 | -0.30(-1.43%) |
Sep 23, 2009 | 21.49 | 21.53 | 21.04 | 21.07 | 679,806 | -0.39(-1.84%) |
Sep 22, 2009 | 21.52 | 21.53 | 21.34 | 21.46 | 518,326 | +0.25(+1.19%) |
Sep 21, 2009 | 21.01 | 21.23 | 20.92 | 21.21 | 325,832 | -0.16(-0.77%) |
Sep 18, 2009 | 21.44 | 21.60 | 21.19 | 21.37 | 420,187 | -0.03(-0.12%) |
Sep 17, 2009 | 21.52 | 21.65 | 21.28 | 21.40 | 592,938 | +0.11(+0.53%) |
Sep 16, 2009 | 21.19 | 21.52 | 21.12 | 21.29 | 642,985 | +0.25(+1.21%) |
Sep 15, 2009 | 20.87 | 21.06 | 20.74 | 21.03 | 405,025 | +0.21(+1.01%) |
Sep 14, 2009 | 20.47 | 20.83 | 20.40 | 20.82 | 387,929 | +0.10(+0.47%) |
Sep 11, 2009 | 20.76 | 20.98 | 20.54 | 20.72 | 509,604 | +0.04(+0.19%) |
Sep 10, 2009 | 20.35 | 20.69 | 20.29 | 20.69 | 681,499 | +0.37(+1.80%) |
Sep 09, 2009 | 20.34 | 20.52 | 20.20 | 20.32 | 427,972 | +0.01(+0.06%) |
Sep 08, 2009 | 20.12 | 20.36 | 20.06 | 20.31 | 578,341 | +0.54(+2.71%) |
Sep 04, 2009 | 19.45 | 19.80 | 19.42 | 19.77 | 274,323 | +0.33(+1.68%) |
Sep 03, 2009 | 19.51 | 19.56 | 19.36 | 19.44 | 259,089 | +0.12(+0.61%) |
Sep 02, 2009 | 19.37 | 19.59 | 19.32 | 19.32 | 470,678 | -0.14(-0.71%) |