Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.21 | 21.44 | 21.21 | 21.44 | 19,300 | +0.10(+0.45%) |
Nov 27, 2009 | 21.36 | 21.38 | 21.21 | 21.34 | 69,691 | +0.31(+1.45%) |
Nov 25, 2009 | 20.68 | 21.04 | 20.68 | 21.03 | 29,518 | +0.25(+1.20%) |
Nov 24, 2009 | 20.61 | 20.79 | 20.59 | 20.79 | 46,296 | +0.31(+1.51%) |
Nov 23, 2009 | 20.31 | 20.52 | 20.31 | 20.48 | 31,789 | -0.05(-0.25%) |
Nov 20, 2009 | 20.47 | 20.53 | 20.45 | 20.53 | 8,325 | -0.00(-0.02%) |
Nov 19, 2009 | 20.63 | 20.66 | 20.53 | 20.53 | 1,998 | -0.06(-0.29%) |
Nov 18, 2009 | 20.51 | 20.60 | 20.51 | 20.59 | 5,045 | -0.09(-0.44%) |
Nov 17, 2009 | 20.51 | 20.71 | 20.47 | 20.68 | 24,724 | +0.08(+0.37%) |
Nov 16, 2009 | 20.39 | 20.68 | 20.35 | 20.61 | 38,853 | +0.47(+2.32%) |
Nov 13, 2009 | 20.18 | 20.18 | 20.12 | 20.14 | 8,325 | +0.02(+0.10%) |
Nov 12, 2009 | 20.03 | 20.12 | 19.82 | 20.12 | 20,128 | +0.00(+0.02%) |
Nov 11, 2009 | 20.12 | 20.21 | 20.12 | 20.12 | 3,279 | +0.18(+0.89%) |
Nov 10, 2009 | 20.07 | 20.07 | 19.89 | 19.94 | 24,220 | +0.01(+0.06%) |
Nov 09, 2009 | 19.90 | 19.93 | 19.90 | 19.93 | 4,233 | +0.11(+0.56%) |
Nov 06, 2009 | 19.77 | 19.82 | 19.62 | 19.81 | 18,417 | +0.17(+0.85%) |
Nov 05, 2009 | 19.62 | 19.65 | 19.62 | 19.65 | 1,639 | -0.10(-0.52%) |
Nov 04, 2009 | 19.79 | 19.81 | 19.54 | 19.75 | 27,626 | -0.21(-1.03%) |
Nov 03, 2009 | 20.22 | 20.22 | 19.88 | 19.96 | 10,586 | -0.23(-1.16%) |
Nov 02, 2009 | 20.39 | 20.39 | 20.19 | 20.19 | 28,186 | -0.12(-0.61%) |
Oct 30, 2009 | 20.12 | 20.33 | 20.10 | 20.31 | 14,128 | +0.44(+2.19%) |
Oct 29, 2009 | 20.02 | 20.02 | 19.68 | 19.88 | 36,961 | -0.36(-1.80%) |
Oct 28, 2009 | 20.21 | 20.34 | 20.21 | 20.24 | 28,761 | +0.23(+1.15%) |
Oct 27, 2009 | 19.73 | 20.02 | 19.68 | 20.01 | 33,191 | +0.52(+2.68%) |
Oct 26, 2009 | 19.74 | 19.74 | 19.49 | 19.49 | 29,293 | -0.38(-1.93%) |
Oct 23, 2009 | 19.98 | 19.98 | 19.84 | 19.87 | 31,637 | -0.34(-1.66%) |
Oct 22, 2009 | 20.14 | 20.25 | 20.14 | 20.21 | 2,775 | -0.20(-1.00%) |
Oct 21, 2009 | 20.33 | 20.41 | 20.21 | 20.41 | 10,624 | -0.20(-0.98%) |
Oct 20, 2009 | 20.63 | 20.63 | 20.61 | 20.61 | 11,832 | +0.25(+1.21%) |
Oct 19, 2009 | 20.27 | 20.37 | 20.21 | 20.37 | 1,513 | +0.12(+0.61%) |
Oct 16, 2009 | 20.13 | 20.25 | 20.04 | 20.25 | 24,724 | +0.27(+1.33%) |
Oct 15, 2009 | 19.93 | 20.22 | 19.93 | 19.98 | 20,183 | -0.19(-0.92%) |
Oct 14, 2009 | 20.21 | 20.43 | 20.12 | 20.17 | 40,589 | -0.48(-2.34%) |
Oct 13, 2009 | 20.71 | 20.75 | 20.56 | 20.65 | 17,206 | +0.14(+0.68%) |
Oct 12, 2009 | 20.53 | 20.58 | 20.46 | 20.51 | 3,115 | +0.16(+0.80%) |
Oct 09, 2009 | 20.87 | 20.87 | 20.25 | 20.35 | 48,496 | -0.72(-3.41%) |
Oct 08, 2009 | 21.42 | 21.48 | 20.99 | 21.07 | 43,742 | -0.31(-1.45%) |
Oct 07, 2009 | 21.19 | 21.42 | 21.19 | 21.38 | 25,749 | +0.40(+1.91%) |
Oct 06, 2009 | 21.05 | 21.05 | 20.94 | 20.98 | 9,920 | -0.19(-0.90%) |
Oct 05, 2009 | 21.39 | 21.39 | 21.17 | 21.17 | 43,672 | +0.04(+0.21%) |
Oct 02, 2009 | 21.60 | 21.60 | 21.11 | 21.12 | 42,688 | -0.15(-0.73%) |
Oct 01, 2009 | 21.00 | 21.36 | 21.00 | 21.28 | 22,143 | +0.56(+2.70%) |
Sep 30, 2009 | 20.87 | 20.87 | 20.72 | 20.72 | 6,559 | -0.02(-0.10%) |
Sep 29, 2009 | 20.58 | 20.82 | 20.56 | 20.74 | 34,624 | -0.06(-0.29%) |
Sep 28, 2009 | 20.65 | 20.80 | 20.59 | 20.80 | 10,450 | +0.19(+0.92%) |
Sep 25, 2009 | 20.43 | 20.64 | 20.20 | 20.61 | 60,502 | +0.28(+1.37%) |
Sep 24, 2009 | 20.21 | 20.42 | 20.06 | 20.33 | 65,344 | +0.19(+0.94%) |
Sep 23, 2009 | 20.02 | 20.20 | 19.97 | 20.14 | 4,036 | +0.14(+0.71%) |
Sep 22, 2009 | 19.83 | 20.00 | 19.77 | 20.00 | 77,454 | +0.05(+0.26%) |
Sep 21, 2009 | 20.09 | 20.18 | 19.88 | 19.94 | 45,160 | +0.02(+0.08%) |
Sep 18, 2009 | 20.12 | 20.22 | 19.89 | 19.93 | 28,887 | -0.42(-2.05%) |
Sep 17, 2009 | 20.02 | 20.35 | 19.92 | 20.35 | 27,500 | +0.36(+1.83%) |
Sep 16, 2009 | 20.15 | 20.15 | 19.91 | 19.98 | 55,252 | -0.05(-0.24%) |
Sep 15, 2009 | 20.00 | 20.10 | 19.91 | 20.03 | 4,667 | -0.17(-0.86%) |
Sep 14, 2009 | 20.38 | 20.47 | 20.20 | 20.20 | 21,957 | -0.37(-1.79%) |
Sep 11, 2009 | 20.64 | 20.82 | 20.57 | 20.57 | 7,442 | +0.10(+0.50%) |
Sep 10, 2009 | 20.19 | 20.55 | 20.16 | 20.47 | 33,050 | +0.55(+2.79%) |
Sep 09, 2009 | 19.75 | 19.91 | 19.73 | 19.91 | 53,827 | -0.00(-0.02%) |
Sep 08, 2009 | 19.94 | 20.08 | 19.91 | 19.92 | 14,860 | -0.16(-0.79%) |
Sep 04, 2009 | 20.50 | 20.50 | 20.06 | 20.08 | 69,507 | -0.49(-2.39%) |
Sep 03, 2009 | 20.59 | 20.71 | 20.57 | 20.57 | 25,481 | -0.17(-0.82%) |
Sep 02, 2009 | 20.45 | 20.77 | 20.45 | 20.74 | 60,298 | +0.34(+1.67%) |