Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.15 | 21.36 | 20.91 | 21.17 | 1,442,571 | -0.05(-0.26%) |
Nov 27, 2009 | 21.63 | 21.63 | 19.80 | 21.22 | 1,119,654 | -0.77(-3.50%) |
Nov 25, 2009 | 21.56 | 22.05 | 21.46 | 22.00 | 1,558,845 | +0.58(+2.71%) |
Nov 24, 2009 | 21.20 | 21.48 | 21.10 | 21.41 | 1,214,411 | +0.16(+0.75%) |
Nov 23, 2009 | 21.27 | 21.48 | 21.14 | 21.25 | 742,394 | +0.09(+0.44%) |
Nov 20, 2009 | 21.29 | 21.30 | 20.98 | 21.16 | 1,447,225 | -0.18(-0.83%) |
Nov 19, 2009 | 21.23 | 21.50 | 21.14 | 21.34 | 1,705,404 | -0.08(-0.37%) |
Nov 18, 2009 | 21.50 | 21.56 | 21.24 | 21.42 | 1,583,754 | -0.03(-0.12%) |
Nov 17, 2009 | 21.51 | 21.55 | 21.28 | 21.44 | 1,067,199 | -0.11(-0.51%) |
Nov 16, 2009 | 21.28 | 21.75 | 21.21 | 21.55 | 1,443,141 | +0.27(+1.29%) |
Nov 13, 2009 | 20.95 | 21.35 | 20.93 | 21.28 | 2,107,340 | +0.64(+3.12%) |
Nov 12, 2009 | 20.60 | 20.85 | 20.55 | 20.64 | 1,394,381 | +0.05(+0.22%) |
Nov 11, 2009 | 20.64 | 20.74 | 20.46 | 20.59 | 1,364,100 | -0.04(-0.18%) |
Nov 10, 2009 | 20.58 | 20.69 | 20.56 | 20.63 | 1,997,162 | -0.11(-0.51%) |
Nov 09, 2009 | 20.83 | 20.86 | 20.55 | 20.73 | 3,702,481 | +0.76(+3.80%) |
Nov 06, 2009 | 20.52 | 20.52 | 19.73 | 19.97 | 5,405,350 | -1.10(-5.23%) |
Nov 05, 2009 | 20.78 | 21.32 | 20.73 | 21.08 | 1,836,137 | +0.29(+1.42%) |
Nov 04, 2009 | 20.68 | 20.90 | 20.59 | 20.78 | 1,840,656 | +0.15(+0.73%) |
Nov 03, 2009 | 20.73 | 20.87 | 20.41 | 20.63 | 1,902,632 | -0.24(-1.17%) |
Nov 02, 2009 | 20.82 | 20.96 | 20.64 | 20.88 | 1,409,472 | +0.15(+0.73%) |
Oct 30, 2009 | 20.84 | 21.11 | 20.72 | 20.72 | 1,386,004 | -0.15(-0.73%) |
Oct 29, 2009 | 20.68 | 20.90 | 20.47 | 20.88 | 2,155,466 | +0.44(+2.14%) |
Oct 28, 2009 | 20.87 | 21.01 | 20.38 | 20.44 | 2,387,173 | -0.40(-1.90%) |
Oct 27, 2009 | 20.94 | 21.13 | 20.72 | 20.83 | 1,974,812 | -0.16(-0.78%) |
Oct 26, 2009 | 20.99 | 21.26 | 20.95 | 21.00 | 1,763,978 | +0.08(+0.38%) |
Oct 23, 2009 | 20.86 | 20.94 | 20.77 | 20.92 | 1,087,079 | +0.00(+0.02%) |
Oct 22, 2009 | 20.67 | 21.00 | 20.64 | 20.91 | 1,297,118 | +0.16(+0.79%) |
Oct 21, 2009 | 20.81 | 20.97 | 20.64 | 20.75 | 2,859,098 | +0.00(+0.02%) |
Oct 20, 2009 | 20.68 | 20.75 | 20.63 | 20.74 | 1,966,395 | +0.05(+0.26%) |
Oct 19, 2009 | 20.61 | 20.73 | 20.52 | 20.69 | 1,769,955 | +0.19(+0.95%) |
Oct 16, 2009 | 20.47 | 20.55 | 20.37 | 20.50 | 1,821,018 | +0.13(+0.64%) |
Oct 15, 2009 | 20.15 | 20.37 | 20.09 | 20.37 | 1,729,941 | +0.34(+1.68%) |
Oct 14, 2009 | 20.12 | 20.20 | 19.84 | 20.03 | 2,630,927 | +0.00(+0.02%) |
Oct 13, 2009 | 20.49 | 20.56 | 19.87 | 20.02 | 3,876,816 | +0.29(+1.49%) |
Oct 12, 2009 | 19.73 | 19.75 | 19.58 | 19.73 | 1,764,085 | +0.47(+2.43%) |
Oct 09, 2009 | 19.02 | 19.36 | 18.98 | 19.26 | 1,984,764 | +0.44(+2.33%) |
Oct 08, 2009 | 18.85 | 18.93 | 18.52 | 18.82 | 2,971,525 | +0.51(+2.76%) |
Oct 07, 2009 | 18.67 | 18.71 | 18.10 | 18.32 | 2,315,857 | -0.18(-0.98%) |
Oct 06, 2009 | 18.59 | 18.80 | 18.45 | 18.50 | 2,183,769 | +0.32(+1.74%) |
Oct 05, 2009 | 18.62 | 18.62 | 18.05 | 18.18 | 2,521,259 | -0.48(-2.59%) |
Oct 02, 2009 | 18.59 | 19.02 | 18.58 | 18.67 | 1,421,038 | +0.11(+0.59%) |
Oct 01, 2009 | 19.10 | 19.13 | 18.54 | 18.56 | 1,073,677 | -0.48(-2.50%) |
Sep 30, 2009 | 19.09 | 19.23 | 18.87 | 19.03 | 1,280,349 | +0.09(+0.47%) |
Sep 29, 2009 | 18.94 | 19.03 | 18.79 | 18.95 | 1,106,769 | +0.16(+0.87%) |
Sep 28, 2009 | 18.55 | 18.95 | 18.43 | 18.78 | 1,116,377 | +0.26(+1.41%) |
Sep 25, 2009 | 18.93 | 18.95 | 18.48 | 18.52 | 1,831,295 | -0.43(-2.29%) |
Sep 24, 2009 | 19.23 | 19.31 | 18.90 | 18.95 | 1,210,588 | -0.11(-0.60%) |
Sep 23, 2009 | 19.14 | 19.31 | 19.02 | 19.07 | 1,104,877 | -0.03(-0.15%) |
Sep 22, 2009 | 19.38 | 19.38 | 18.91 | 19.10 | 1,497,811 | -0.08(-0.40%) |
Sep 21, 2009 | 19.08 | 19.37 | 18.99 | 19.17 | 975,293 | +0.00(+0.02%) |
Sep 18, 2009 | 19.09 | 19.25 | 19.09 | 19.17 | 1,122,180 | +0.11(+0.55%) |
Sep 17, 2009 | 19.29 | 19.37 | 19.05 | 19.06 | 1,295,112 | -0.22(-1.14%) |
Sep 16, 2009 | 19.33 | 19.45 | 19.17 | 19.28 | 976,310 | +0.01(+0.04%) |
Sep 15, 2009 | 19.27 | 19.36 | 19.22 | 19.27 | 540,908 | +0.00(+0.02%) |
Sep 14, 2009 | 19.17 | 19.38 | 19.15 | 19.27 | 551,641 | -0.05(-0.24%) |
Sep 11, 2009 | 19.34 | 19.44 | 19.26 | 19.32 | 554,451 | -0.10(-0.52%) |
Sep 10, 2009 | 19.60 | 19.60 | 19.30 | 19.42 | 738,649 | -0.04(-0.19%) |
Sep 09, 2009 | 19.17 | 19.54 | 19.11 | 19.46 | 765,542 | +0.22(+1.16%) |
Sep 08, 2009 | 19.47 | 19.65 | 19.06 | 19.23 | 1,388,319 | +0.05(+0.26%) |
Sep 04, 2009 | 19.27 | 19.33 | 19.16 | 19.18 | 1,239,596 | -0.06(-0.33%) |
Sep 03, 2009 | 19.19 | 19.25 | 18.98 | 19.25 | 698,274 | +0.16(+0.82%) |
Sep 02, 2009 | 19.09 | 19.18 | 18.99 | 19.09 | 1,449,984 | -0.03(-0.18%) |