Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.49 | 20.49 | 19.72 | 20.40 | 556,268 | -0.14(-0.70%) |
Nov 27, 2009 | 20.61 | 20.84 | 20.17 | 20.55 | 170,080 | -0.51(-2.43%) |
Nov 25, 2009 | 21.27 | 21.33 | 20.97 | 21.06 | 341,457 | -0.16(-0.76%) |
Nov 24, 2009 | 21.48 | 21.48 | 20.95 | 21.22 | 329,654 | -0.30(-1.42%) |
Nov 23, 2009 | 21.65 | 22.03 | 21.39 | 21.52 | 376,410 | +0.20(+0.92%) |
Nov 20, 2009 | 20.65 | 21.60 | 20.62 | 21.33 | 677,083 | +0.50(+2.41%) |
Nov 19, 2009 | 21.64 | 21.64 | 20.58 | 20.82 | 411,623 | -0.91(-4.17%) |
Nov 18, 2009 | 21.84 | 21.95 | 21.65 | 21.73 | 518,692 | -0.03(-0.12%) |
Nov 17, 2009 | 21.61 | 21.88 | 21.55 | 21.76 | 999,472 | +0.11(+0.50%) |
Nov 16, 2009 | 21.31 | 21.80 | 21.20 | 21.65 | 606,668 | +0.33(+1.56%) |
Nov 13, 2009 | 20.51 | 21.34 | 20.30 | 21.32 | 579,384 | +0.62(+2.99%) |
Nov 12, 2009 | 21.09 | 21.28 | 20.63 | 20.70 | 338,222 | -0.44(-2.08%) |
Nov 11, 2009 | 21.22 | 21.29 | 20.87 | 21.14 | 302,109 | +0.19(+0.90%) |
Nov 10, 2009 | 21.01 | 21.23 | 20.54 | 20.95 | 594,428 | -0.18(-0.85%) |
Nov 09, 2009 | 20.82 | 21.17 | 20.65 | 21.13 | 424,586 | +0.58(+2.84%) |
Nov 06, 2009 | 20.26 | 21.03 | 20.22 | 20.55 | 473,600 | +0.35(+1.73%) |
Nov 05, 2009 | 19.47 | 20.30 | 19.41 | 20.20 | 508,717 | +0.99(+5.18%) |
Nov 04, 2009 | 19.58 | 19.72 | 19.19 | 19.20 | 742,578 | -0.31(-1.61%) |
Nov 03, 2009 | 19.34 | 19.71 | 19.18 | 19.52 | 580,450 | +0.11(+0.55%) |
Nov 02, 2009 | 19.93 | 19.98 | 18.92 | 19.41 | 979,287 | -0.40(-2.04%) |
Oct 30, 2009 | 20.25 | 20.49 | 18.83 | 19.81 | 805,367 | -0.68(-3.32%) |
Oct 29, 2009 | 20.15 | 20.61 | 19.93 | 20.49 | 534,891 | +0.46(+2.28%) |
Oct 28, 2009 | 20.75 | 21.27 | 19.92 | 20.04 | 1,050,346 | -0.99(-4.69%) |
Oct 27, 2009 | 20.79 | 21.15 | 20.48 | 21.02 | 986,140 | +0.38(+1.82%) |
Oct 26, 2009 | 20.96 | 21.22 | 20.61 | 20.65 | 769,072 | -0.22(-1.07%) |
Oct 23, 2009 | 20.70 | 20.91 | 20.59 | 20.87 | 584,793 | -0.39(-1.81%) |
Oct 22, 2009 | 20.91 | 21.34 | 20.54 | 21.26 | 556,735 | +0.37(+1.76%) |
Oct 21, 2009 | 20.68 | 21.35 | 20.60 | 20.89 | 551,442 | +0.17(+0.82%) |
Oct 20, 2009 | 20.42 | 20.82 | 20.34 | 20.72 | 397,949 | -0.19(-0.90%) |
Oct 19, 2009 | 20.89 | 21.12 | 20.57 | 20.91 | 277,106 | +0.20(+0.95%) |
Oct 16, 2009 | 21.20 | 21.33 | 20.55 | 20.71 | 375,145 | -0.59(-2.78%) |
Oct 15, 2009 | 20.64 | 21.34 | 20.42 | 21.30 | 414,772 | +0.32(+1.54%) |
Oct 14, 2009 | 20.91 | 21.04 | 20.20 | 20.98 | 354,978 | +0.19(+0.91%) |
Oct 13, 2009 | 20.85 | 20.94 | 20.49 | 20.79 | 315,723 | -0.03(-0.13%) |
Oct 12, 2009 | 21.31 | 21.35 | 20.65 | 20.82 | 640,271 | -0.53(-2.48%) |
Oct 09, 2009 | 21.02 | 21.36 | 20.94 | 21.34 | 306,220 | +0.39(+1.84%) |
Oct 08, 2009 | 20.63 | 21.16 | 20.58 | 20.96 | 469,130 | +0.46(+2.23%) |
Oct 07, 2009 | 20.39 | 20.62 | 20.28 | 20.50 | 235,216 | +0.12(+0.57%) |
Oct 06, 2009 | 19.98 | 20.62 | 19.91 | 20.39 | 459,702 | +0.48(+2.43%) |
Oct 05, 2009 | 19.21 | 20.00 | 19.03 | 19.90 | 397,580 | +0.82(+4.32%) |
Oct 02, 2009 | 19.16 | 19.53 | 18.92 | 19.08 | 289,106 | -0.23(-1.21%) |
Oct 01, 2009 | 19.80 | 19.92 | 19.27 | 19.31 | 426,569 | -0.52(-2.62%) |
Sep 30, 2009 | 19.72 | 20.30 | 19.32 | 19.83 | 400,726 | +0.06(+0.32%) |
Sep 29, 2009 | 19.42 | 19.98 | 19.30 | 19.77 | 314,081 | +0.30(+1.57%) |
Sep 28, 2009 | 19.72 | 19.87 | 19.27 | 19.46 | 438,180 | -0.01(-0.05%) |
Sep 25, 2009 | 19.14 | 19.58 | 18.85 | 19.47 | 898,563 | +0.21(+1.07%) |
Sep 24, 2009 | 19.15 | 19.36 | 18.38 | 19.27 | 476,953 | +0.25(+1.32%) |
Sep 23, 2009 | 19.56 | 19.56 | 19.01 | 19.01 | 483,914 | -0.43(-2.21%) |
Sep 22, 2009 | 19.81 | 19.81 | 19.22 | 19.44 | 368,905 | -0.12(-0.60%) |
Sep 21, 2009 | 20.17 | 20.20 | 19.36 | 19.56 | 455,920 | -0.92(-4.51%) |
Sep 18, 2009 | 20.27 | 20.49 | 20.04 | 20.48 | 383,817 | +0.30(+1.47%) |
Sep 17, 2009 | 20.16 | 20.72 | 20.13 | 20.19 | 507,827 | -0.40(-1.96%) |
Sep 16, 2009 | 20.25 | 20.77 | 19.83 | 20.59 | 865,668 | +0.48(+2.36%) |
Sep 15, 2009 | 19.33 | 20.20 | 19.24 | 20.12 | 698,830 | +0.78(+4.03%) |
Sep 14, 2009 | 19.01 | 19.43 | 18.75 | 19.34 | 309,429 | +0.26(+1.36%) |
Sep 11, 2009 | 19.03 | 19.27 | 18.92 | 19.08 | 278,756 | +0.16(+0.85%) |
Sep 10, 2009 | 18.07 | 18.93 | 17.64 | 18.92 | 688,758 | +0.77(+4.25%) |
Sep 09, 2009 | 17.77 | 18.51 | 17.71 | 18.14 | 479,336 | +0.42(+2.38%) |
Sep 08, 2009 | 17.82 | 17.89 | 17.61 | 17.72 | 313,687 | +0.13(+0.71%) |
Sep 04, 2009 | 17.59 | 17.68 | 17.32 | 17.60 | 533,066 | -0.06(-0.36%) |
Sep 03, 2009 | 17.34 | 17.68 | 17.28 | 17.66 | 293,336 | +0.33(+1.91%) |
Sep 02, 2009 | 17.09 | 17.46 | 16.68 | 17.33 | 467,221 | +0.13(+0.78%) |