Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.48 | 21.72 | 21.36 | 21.56 | 174,329 | -0.01(-0.06%) |
Nov 27, 2009 | 21.31 | 21.70 | 21.23 | 21.57 | 202,417 | -0.62(-2.80%) |
Nov 25, 2009 | 22.03 | 22.20 | 21.85 | 22.19 | 757,700 | +0.23(+1.06%) |
Nov 24, 2009 | 21.92 | 21.99 | 21.62 | 21.96 | 169,583 | +0.12(+0.55%) |
Nov 23, 2009 | 21.98 | 22.13 | 21.79 | 21.84 | 411,770 | +0.30(+1.39%) |
Nov 20, 2009 | 21.59 | 21.60 | 21.35 | 21.54 | 336,924 | -0.23(-1.07%) |
Nov 19, 2009 | 21.93 | 22.01 | 21.56 | 21.77 | 431,688 | -0.25(-1.11%) |
Nov 18, 2009 | 22.21 | 22.28 | 21.96 | 22.02 | 1,790,241 | -0.15(-0.67%) |
Nov 17, 2009 | 22.13 | 22.22 | 21.99 | 22.17 | 712,795 | -0.10(-0.43%) |
Nov 16, 2009 | 21.96 | 22.38 | 21.96 | 22.26 | 221,590 | +0.56(+2.56%) |
Nov 13, 2009 | 21.56 | 21.87 | 21.44 | 21.71 | 167,102 | +0.15(+0.69%) |
Nov 12, 2009 | 21.84 | 21.96 | 21.42 | 21.56 | 283,406 | -0.40(-1.83%) |
Nov 11, 2009 | 22.08 | 22.36 | 21.81 | 21.96 | 429,748 | -0.08(-0.35%) |
Nov 10, 2009 | 22.00 | 22.10 | 21.83 | 22.04 | 272,151 | -0.02(-0.11%) |
Nov 09, 2009 | 21.84 | 22.07 | 21.83 | 22.06 | 275,260 | +0.54(+2.53%) |
Nov 06, 2009 | 21.32 | 21.62 | 21.23 | 21.51 | 227,513 | +0.04(+0.20%) |
Nov 05, 2009 | 21.33 | 21.59 | 21.24 | 21.47 | 352,556 | +0.27(+1.27%) |
Nov 04, 2009 | 21.29 | 21.49 | 21.12 | 21.20 | 457,511 | +0.14(+0.68%) |
Nov 03, 2009 | 20.73 | 21.16 | 20.57 | 21.06 | 314,919 | +0.13(+0.60%) |
Nov 02, 2009 | 20.92 | 21.26 | 20.58 | 20.93 | 298,718 | +0.13(+0.63%) |
Oct 30, 2009 | 21.52 | 21.56 | 20.56 | 20.80 | 402,166 | -0.74(-3.44%) |
Oct 29, 2009 | 21.19 | 21.61 | 20.95 | 21.54 | 356,721 | +0.53(+2.53%) |
Oct 28, 2009 | 21.55 | 21.59 | 20.97 | 21.01 | 997,137 | -0.67(-3.09%) |
Oct 27, 2009 | 21.69 | 22.04 | 21.59 | 21.68 | 351,946 | +0.05(+0.22%) |
Oct 26, 2009 | 22.05 | 22.39 | 21.54 | 21.63 | 305,533 | -0.34(-1.55%) |
Oct 23, 2009 | 22.05 | 22.09 | 21.86 | 21.98 | 495,645 | -0.35(-1.55%) |
Oct 22, 2009 | 22.12 | 22.32 | 21.75 | 22.32 | 553,719 | +0.19(+0.87%) |
Oct 21, 2009 | 22.13 | 22.62 | 22.11 | 22.13 | 1,583,114 | -0.11(-0.48%) |
Oct 20, 2009 | 22.07 | 22.25 | 22.07 | 22.24 | 2,230,372 | -0.21(-0.93%) |
Oct 19, 2009 | 22.24 | 22.53 | 22.13 | 22.45 | 383,307 | +0.28(+1.24%) |
Oct 16, 2009 | 22.02 | 22.23 | 21.90 | 22.17 | 816,956 | +0.02(+0.08%) |
Oct 15, 2009 | 21.77 | 22.22 | 21.59 | 22.15 | 452,287 | +0.34(+1.54%) |
Oct 14, 2009 | 21.74 | 21.89 | 21.54 | 21.82 | 461,288 | +0.47(+2.18%) |
Oct 13, 2009 | 21.38 | 21.41 | 21.07 | 21.35 | 278,174 | +0.03(+0.14%) |
Oct 12, 2009 | 21.32 | 21.40 | 21.20 | 21.32 | 231,661 | +0.30(+1.42%) |
Oct 09, 2009 | 20.84 | 21.10 | 20.84 | 21.02 | 1,017,481 | -0.02(-0.11%) |
Oct 08, 2009 | 20.73 | 21.10 | 20.68 | 21.05 | 312,398 | +0.43(+2.09%) |
Oct 07, 2009 | 20.50 | 20.62 | 20.36 | 20.62 | 214,588 | +0.08(+0.41%) |
Oct 06, 2009 | 20.26 | 20.67 | 20.26 | 20.53 | 220,110 | +0.49(+2.45%) |
Oct 05, 2009 | 19.69 | 20.14 | 19.64 | 20.04 | 117,021 | +0.32(+1.64%) |
Oct 02, 2009 | 19.61 | 19.84 | 19.39 | 19.72 | 166,199 | -0.11(-0.57%) |
Oct 01, 2009 | 20.38 | 20.38 | 19.79 | 19.83 | 195,885 | -0.56(-2.76%) |
Sep 30, 2009 | 20.64 | 20.67 | 20.19 | 20.40 | 276,285 | -0.13(-0.61%) |
Sep 29, 2009 | 20.55 | 20.62 | 20.37 | 20.52 | 183,295 | -0.13(-0.63%) |
Sep 28, 2009 | 20.28 | 20.66 | 20.23 | 20.65 | 184,513 | +0.32(+1.59%) |
Sep 25, 2009 | 20.28 | 20.53 | 20.16 | 20.33 | 273,909 | +0.01(+0.03%) |
Sep 24, 2009 | 20.64 | 20.77 | 20.18 | 20.32 | 243,926 | -0.32(-1.56%) |
Sep 23, 2009 | 21.10 | 21.11 | 20.62 | 20.65 | 165,485 | -0.41(-1.94%) |
Sep 22, 2009 | 21.01 | 21.13 | 20.87 | 21.06 | 205,879 | +0.36(+1.75%) |
Sep 21, 2009 | 20.60 | 20.76 | 20.34 | 20.70 | 122,107 | -0.22(-1.06%) |
Sep 18, 2009 | 21.05 | 21.05 | 20.77 | 20.92 | 128,593 | +0.01(+0.06%) |
Sep 17, 2009 | 21.06 | 21.17 | 20.82 | 20.90 | 176,516 | +0.07(+0.34%) |
Sep 16, 2009 | 20.95 | 21.13 | 20.75 | 20.83 | 330,733 | +0.14(+0.70%) |
Sep 15, 2009 | 20.58 | 20.71 | 20.37 | 20.69 | 144,202 | +0.22(+1.06%) |
Sep 14, 2009 | 20.26 | 20.52 | 20.08 | 20.47 | 259,638 | +0.02(+0.11%) |
Sep 11, 2009 | 20.44 | 20.64 | 20.26 | 20.45 | 269,788 | +0.10(+0.50%) |
Sep 10, 2009 | 20.18 | 20.41 | 20.01 | 20.35 | 274,839 | +0.32(+1.58%) |
Sep 09, 2009 | 20.06 | 20.25 | 19.91 | 20.03 | 174,043 | +0.08(+0.38%) |
Sep 08, 2009 | 19.80 | 20.01 | 19.80 | 19.96 | 154,935 | +0.58(+2.98%) |
Sep 04, 2009 | 19.16 | 19.46 | 19.10 | 19.38 | 66,107 | +0.24(+1.25%) |
Sep 03, 2009 | 19.13 | 19.22 | 18.99 | 19.14 | 94,402 | +0.10(+0.53%) |
Sep 02, 2009 | 18.88 | 19.17 | 18.88 | 19.04 | 257,669 | +0.08(+0.41%) |