Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.34 | 21.38 | 21.04 | 21.38 | 3,446 | -0.08(-0.37%) |
Nov 27, 2009 | 21.23 | 21.46 | 21.09 | 21.46 | 2,890 | -0.33(-1.51%) |
Nov 25, 2009 | 21.80 | 21.82 | 21.78 | 21.79 | 3,369 | +0.03(+0.14%) |
Nov 24, 2009 | 21.90 | 21.90 | 21.70 | 21.76 | 9,651 | -0.09(-0.41%) |
Nov 23, 2009 | 21.69 | 21.99 | 21.69 | 21.85 | 6,268 | +0.35(+1.63%) |
Nov 20, 2009 | 21.60 | 21.61 | 21.41 | 21.50 | 7,461 | -0.17(-0.78%) |
Nov 19, 2009 | 21.96 | 21.96 | 21.56 | 21.67 | 14,692 | -0.43(-1.95%) |
Nov 18, 2009 | 22.02 | 22.13 | 22.01 | 22.10 | 13,855 | -0.13(-0.58%) |
Nov 17, 2009 | 22.17 | 22.23 | 22.05 | 22.23 | 14,398 | +0.01(+0.05%) |
Nov 16, 2009 | 22.00 | 22.23 | 22.00 | 22.22 | 8,358 | +0.45(+2.07%) |
Nov 13, 2009 | 21.61 | 21.84 | 21.61 | 21.77 | 7,414 | +0.11(+0.51%) |
Nov 12, 2009 | 21.95 | 21.95 | 21.66 | 21.66 | 1,486 | -0.09(-0.41%) |
Nov 11, 2009 | 21.68 | 21.75 | 21.66 | 21.75 | 5,551 | +0.16(+0.74%) |
Nov 10, 2009 | 21.61 | 21.64 | 21.52 | 21.59 | 4,182 | -0.01(-0.05%) |
Nov 09, 2009 | 21.26 | 21.61 | 21.17 | 21.60 | 10,126 | +0.40(+1.89%) |
Nov 06, 2009 | 21.06 | 21.20 | 21.06 | 21.20 | 3,262 | +0.06(+0.28%) |
Nov 05, 2009 | 20.77 | 21.15 | 20.77 | 21.14 | 13,025 | +0.43(+2.09%) |
Nov 04, 2009 | 20.87 | 20.90 | 20.71 | 20.71 | 2,443 | +0.09(+0.43%) |
Nov 03, 2009 | 20.36 | 20.65 | 20.34 | 20.62 | 13,124 | +0.25(+1.23%) |
Nov 02, 2009 | 20.40 | 20.63 | 20.23 | 20.37 | 8,635 | -0.11(-0.54%) |
Oct 30, 2009 | 20.94 | 20.98 | 20.43 | 20.48 | 189,678 | -0.52(-2.48%) |
Oct 29, 2009 | 20.68 | 21.04 | 20.61 | 21.00 | 17,765 | +0.38(+1.84%) |
Oct 28, 2009 | 20.99 | 20.99 | 20.54 | 20.62 | 27,761 | -0.45(-2.14%) |
Oct 27, 2009 | 21.37 | 21.37 | 21.05 | 21.07 | 7,337 | -0.24(-1.13%) |
Oct 26, 2009 | 21.76 | 21.76 | 21.26 | 21.31 | 4,847 | -0.16(-0.75%) |
Oct 23, 2009 | 21.49 | 21.49 | 21.46 | 21.47 | 3,938 | -0.23(-1.06%) |
Oct 22, 2009 | 21.49 | 21.73 | 21.35 | 21.70 | 13,136 | +0.12(+0.56%) |
Oct 21, 2009 | 21.64 | 21.85 | 21.58 | 21.58 | 4,106 | -0.10(-0.46%) |
Oct 20, 2009 | 21.59 | 21.68 | 21.59 | 21.68 | 10,721 | -0.25(-1.14%) |
Oct 19, 2009 | 21.76 | 21.94 | 21.76 | 21.93 | 3,761 | +0.23(+1.08%) |
Oct 16, 2009 | 21.75 | 21.75 | 21.55 | 21.70 | 8,650 | -0.17(-0.78%) |
Oct 15, 2009 | 21.87 | 21.91 | 21.77 | 21.87 | 5,004 | -0.07(-0.34%) |
Oct 14, 2009 | 21.92 | 21.96 | 21.82 | 21.94 | 14,875 | +0.29(+1.34%) |
Oct 13, 2009 | 21.54 | 21.65 | 21.48 | 21.65 | 14,105 | +0.02(+0.09%) |
Oct 12, 2009 | 21.75 | 21.82 | 21.55 | 21.63 | 11,211 | +0.01(+0.05%) |
Oct 09, 2009 | 21.29 | 21.62 | 21.29 | 21.62 | 652 | +0.29(+1.36%) |
Oct 08, 2009 | 21.34 | 21.46 | 21.25 | 21.33 | 17,936 | +0.06(+0.28%) |
Oct 07, 2009 | 21.29 | 21.29 | 21.21 | 21.27 | 9,838 | -0.03(-0.14%) |
Oct 06, 2009 | 21.03 | 21.31 | 21.03 | 21.30 | 5,384 | +0.37(+1.77%) |
Oct 05, 2009 | 20.69 | 20.98 | 20.63 | 20.93 | 9,777 | +0.31(+1.50%) |
Oct 02, 2009 | 20.60 | 20.76 | 20.53 | 20.62 | 24,760 | -0.13(-0.63%) |
Oct 01, 2009 | 21.23 | 21.23 | 20.72 | 20.75 | 18,275 | -0.60(-2.81%) |
Sep 30, 2009 | 21.52 | 21.52 | 21.03 | 21.35 | 15,363 | -0.16(-0.73%) |
Sep 29, 2009 | 21.55 | 21.60 | 21.49 | 21.51 | 8,616 | -0.04(-0.20%) |
Sep 28, 2009 | 21.23 | 21.64 | 21.23 | 21.55 | 2,008 | +0.37(+1.76%) |
Sep 25, 2009 | 21.25 | 21.25 | 21.10 | 21.18 | 2,566 | -0.17(-0.81%) |
Sep 24, 2009 | 21.61 | 21.61 | 21.26 | 21.35 | 10,674 | -0.35(-1.60%) |
Sep 23, 2009 | 21.63 | 21.75 | 21.50 | 21.70 | 18,309 | +0.14(+0.63%) |
Sep 22, 2009 | 21.61 | 21.61 | 21.52 | 21.56 | 5,100 | +0.09(+0.42%) |
Sep 21, 2009 | 21.41 | 21.55 | 21.40 | 21.47 | 14,126 | +0.21(+0.99%) |
Sep 18, 2009 | 21.37 | 21.37 | 21.18 | 21.26 | 10,122 | -0.01(-0.05%) |
Sep 17, 2009 | 21.34 | 21.34 | 21.22 | 21.27 | 16,003 | +0.03(+0.14%) |
Sep 16, 2009 | 21.00 | 21.25 | 21.00 | 21.24 | 30,503 | +0.26(+1.24%) |
Sep 15, 2009 | 21.01 | 21.01 | 20.91 | 20.98 | 5,875 | -0.03(-0.14%) |
Sep 14, 2009 | 20.80 | 21.01 | 20.80 | 21.01 | 10,277 | +0.11(+0.53%) |
Sep 11, 2009 | 20.89 | 21.02 | 20.80 | 20.90 | 13,581 | -0.05(-0.24%) |
Sep 10, 2009 | 20.70 | 20.98 | 20.69 | 20.95 | 12,243 | +0.25(+1.21%) |
Sep 09, 2009 | 20.29 | 20.74 | 20.29 | 20.70 | 6,640 | +0.42(+2.07%) |
Sep 08, 2009 | 20.28 | 20.32 | 20.20 | 20.28 | 25,836 | +0.18(+0.90%) |
Sep 04, 2009 | 19.81 | 20.10 | 19.81 | 20.10 | 2,190 | +0.29(+1.46%) |
Sep 03, 2009 | 19.53 | 19.81 | 19.47 | 19.81 | 12,542 | +0.19(+0.97%) |
Sep 02, 2009 | 19.77 | 19.77 | 19.62 | 19.62 | 3,046 | -0.15(-0.76%) |