Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.47 | 19.47 | 19.05 | 19.25 | 843,959 | -0.19(-1.00%) |
Nov 27, 2009 | 19.39 | 19.68 | 19.39 | 19.44 | 264,980 | -0.31(-1.56%) |
Nov 25, 2009 | 19.74 | 19.91 | 19.69 | 19.75 | 479,160 | -0.04(-0.20%) |
Nov 24, 2009 | 19.72 | 19.91 | 19.63 | 19.79 | 587,680 | +0.17(+0.86%) |
Nov 23, 2009 | 19.40 | 19.80 | 19.40 | 19.62 | 668,123 | +0.25(+1.31%) |
Nov 20, 2009 | 19.47 | 19.64 | 19.27 | 19.37 | 1,030,296 | -0.23(-1.17%) |
Nov 19, 2009 | 19.84 | 19.91 | 19.52 | 19.60 | 921,870 | -0.25(-1.25%) |
Nov 18, 2009 | 19.88 | 20.05 | 19.78 | 19.84 | 1,093,579 | -0.08(-0.40%) |
Nov 17, 2009 | 20.07 | 20.13 | 19.89 | 19.92 | 873,815 | -0.15(-0.74%) |
Nov 16, 2009 | 20.37 | 20.40 | 19.95 | 20.07 | 1,755,384 | -0.27(-1.32%) |
Nov 13, 2009 | 20.39 | 20.51 | 20.21 | 20.34 | 1,250,409 | -0.25(-1.23%) |
Nov 12, 2009 | 20.75 | 20.87 | 20.50 | 20.59 | 647,501 | -0.10(-0.50%) |
Nov 11, 2009 | 21.00 | 21.00 | 20.58 | 20.70 | 532,557 | -0.13(-0.64%) |
Nov 10, 2009 | 20.90 | 21.02 | 20.70 | 20.83 | 692,620 | -0.06(-0.29%) |
Nov 09, 2009 | 20.84 | 20.95 | 20.65 | 20.89 | 562,796 | +0.13(+0.65%) |
Nov 06, 2009 | 20.54 | 20.84 | 20.41 | 20.76 | 575,381 | +0.17(+0.84%) |
Nov 05, 2009 | 20.73 | 20.86 | 20.41 | 20.58 | 1,181,627 | +0.07(+0.36%) |
Nov 04, 2009 | 20.47 | 20.86 | 20.12 | 20.51 | 1,017,558 | +0.17(+0.85%) |
Nov 03, 2009 | 20.43 | 20.55 | 20.03 | 20.34 | 893,018 | -0.07(-0.37%) |
Nov 02, 2009 | 20.41 | 20.58 | 20.18 | 20.41 | 1,092,077 | +0.12(+0.59%) |
Oct 30, 2009 | 20.09 | 20.43 | 20.04 | 20.29 | 1,715,041 | +0.22(+1.09%) |
Oct 29, 2009 | 20.50 | 20.69 | 19.57 | 20.07 | 1,520,453 | -0.40(-1.94%) |
Oct 28, 2009 | 19.92 | 20.48 | 19.85 | 20.47 | 2,022,986 | +0.66(+3.31%) |
Oct 27, 2009 | 21.33 | 21.34 | 19.24 | 19.81 | 7,706,717 | -3.58(-15.31%) |
Oct 26, 2009 | 23.47 | 24.00 | 23.22 | 23.40 | 598,742 | -0.13(-0.57%) |
Oct 23, 2009 | 23.66 | 23.79 | 23.42 | 23.53 | 596,791 | -0.18(-0.75%) |
Oct 22, 2009 | 23.10 | 23.75 | 22.94 | 23.71 | 518,151 | +0.60(+2.60%) |
Oct 21, 2009 | 23.45 | 23.85 | 23.08 | 23.11 | 534,035 | -0.34(-1.44%) |
Oct 20, 2009 | 23.29 | 23.49 | 23.26 | 23.45 | 540,838 | -0.17(-0.71%) |
Oct 19, 2009 | 23.71 | 23.82 | 23.48 | 23.61 | 455,734 | +0.03(+0.13%) |
Oct 16, 2009 | 23.38 | 23.80 | 23.10 | 23.59 | 603,315 | +0.15(+0.64%) |
Oct 15, 2009 | 22.99 | 23.52 | 22.96 | 23.44 | 506,398 | +0.29(+1.24%) |
Oct 14, 2009 | 22.80 | 23.21 | 22.55 | 23.15 | 471,782 | +0.58(+2.57%) |
Oct 13, 2009 | 22.81 | 22.92 | 22.49 | 22.57 | 374,089 | -0.22(-0.96%) |
Oct 12, 2009 | 22.76 | 22.93 | 22.56 | 22.79 | 351,518 | -0.05(-0.24%) |
Oct 09, 2009 | 22.58 | 22.84 | 22.45 | 22.84 | 327,376 | +0.18(+0.81%) |
Oct 08, 2009 | 22.46 | 22.73 | 22.35 | 22.66 | 510,952 | +0.20(+0.88%) |
Oct 07, 2009 | 22.24 | 22.53 | 22.24 | 22.46 | 313,791 | +0.06(+0.29%) |
Oct 06, 2009 | 22.34 | 22.42 | 21.88 | 22.39 | 332,031 | +0.10(+0.47%) |
Oct 05, 2009 | 22.31 | 22.39 | 21.93 | 22.29 | 407,062 | +0.10(+0.47%) |
Oct 02, 2009 | 22.23 | 22.54 | 22.07 | 22.19 | 316,528 | -0.05(-0.22%) |
Oct 01, 2009 | 22.45 | 22.66 | 22.23 | 22.24 | 774,681 | -0.22(-0.97%) |
Sep 30, 2009 | 22.78 | 22.78 | 21.97 | 22.45 | 589,623 | -0.28(-1.24%) |
Sep 29, 2009 | 22.59 | 22.80 | 22.25 | 22.74 | 396,287 | +0.14(+0.64%) |
Sep 28, 2009 | 22.06 | 22.76 | 21.99 | 22.59 | 376,576 | +0.64(+2.89%) |
Sep 25, 2009 | 21.87 | 22.25 | 21.81 | 21.96 | 318,678 | +0.00(+0.00%) |
Sep 24, 2009 | 21.99 | 22.09 | 21.82 | 21.96 | 342,909 | -0.08(-0.38%) |
Sep 23, 2009 | 22.38 | 22.45 | 22.03 | 22.04 | 361,931 | -0.37(-1.66%) |
Sep 22, 2009 | 22.77 | 22.77 | 22.18 | 22.41 | 422,787 | -0.33(-1.46%) |
Sep 21, 2009 | 22.30 | 22.79 | 22.29 | 22.75 | 367,156 | +0.24(+1.06%) |
Sep 18, 2009 | 22.54 | 22.63 | 22.32 | 22.51 | 1,002,333 | -0.05(-0.22%) |
Sep 17, 2009 | 22.17 | 22.61 | 21.98 | 22.56 | 734,166 | +0.79(+3.65%) |
Sep 16, 2009 | 21.92 | 22.11 | 21.45 | 21.76 | 1,182,088 | +0.00(+0.00%) |
Sep 15, 2009 | 22.11 | 22.11 | 21.61 | 21.76 | 463,783 | -0.41(-1.84%) |
Sep 14, 2009 | 21.99 | 22.31 | 21.86 | 22.17 | 406,865 | +0.12(+0.54%) |
Sep 11, 2009 | 22.45 | 22.46 | 22.00 | 22.05 | 513,332 | -0.35(-1.55%) |
Sep 10, 2009 | 22.37 | 22.51 | 22.24 | 22.40 | 641,798 | +0.04(+0.20%) |
Sep 09, 2009 | 22.13 | 22.69 | 22.04 | 22.35 | 727,431 | +0.29(+1.30%) |
Sep 08, 2009 | 22.23 | 22.38 | 21.76 | 22.07 | 357,169 | -0.14(-0.63%) |
Sep 04, 2009 | 22.19 | 22.40 | 21.89 | 22.21 | 383,268 | +0.06(+0.29%) |
Sep 03, 2009 | 22.14 | 22.15 | 21.76 | 22.14 | 287,153 | +0.03(+0.16%) |
Sep 02, 2009 | 22.08 | 22.32 | 21.98 | 22.11 | 588,412 | -0.03(-0.16%) |