Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.96 | 21.96 | 21.50 | 21.94 | 73,034 | -0.07(-0.33%) |
Nov 27, 2009 | 21.70 | 22.09 | 21.65 | 22.01 | 25,248 | -0.71(-3.11%) |
Nov 25, 2009 | 22.72 | 22.80 | 22.59 | 22.72 | 30,695 | -0.01(-0.02%) |
Nov 24, 2009 | 22.76 | 22.80 | 22.40 | 22.72 | 43,352 | -0.40(-1.71%) |
Nov 23, 2009 | 23.07 | 23.28 | 23.05 | 23.12 | 44,497 | +0.23(+1.00%) |
Nov 20, 2009 | 22.67 | 22.91 | 22.67 | 22.89 | 59,260 | +0.51(+2.29%) |
Nov 19, 2009 | 22.63 | 22.70 | 22.25 | 22.38 | 52,291 | -0.80(-3.46%) |
Nov 18, 2009 | 23.21 | 23.23 | 22.94 | 23.18 | 54,363 | -0.58(-2.44%) |
Nov 17, 2009 | 23.58 | 23.76 | 23.47 | 23.76 | 20,241 | -0.02(-0.07%) |
Nov 16, 2009 | 23.62 | 23.83 | 23.61 | 23.78 | 64,877 | +0.47(+2.03%) |
Nov 13, 2009 | 23.25 | 23.45 | 23.14 | 23.30 | 48,062 | -0.04(-0.17%) |
Nov 12, 2009 | 23.65 | 23.70 | 23.08 | 23.34 | 49,665 | -0.22(-0.92%) |
Nov 11, 2009 | 23.80 | 23.82 | 23.39 | 23.56 | 48,433 | -0.08(-0.35%) |
Nov 10, 2009 | 23.75 | 23.79 | 23.44 | 23.64 | 85,497 | -0.58(-2.41%) |
Nov 09, 2009 | 24.04 | 24.29 | 23.93 | 24.23 | 94,255 | +0.27(+1.11%) |
Nov 06, 2009 | 23.82 | 24.19 | 23.80 | 23.96 | 48,745 | -0.35(-1.44%) |
Nov 05, 2009 | 23.80 | 24.31 | 23.80 | 24.31 | 67,615 | +0.82(+3.51%) |
Nov 04, 2009 | 23.54 | 23.79 | 23.42 | 23.49 | 54,832 | +0.10(+0.43%) |
Nov 03, 2009 | 23.04 | 23.43 | 22.75 | 23.39 | 80,880 | +1.03(+4.60%) |
Nov 02, 2009 | 22.25 | 22.66 | 22.09 | 22.36 | 57,190 | +0.46(+2.08%) |
Oct 30, 2009 | 22.70 | 22.70 | 21.76 | 21.90 | 71,779 | -0.82(-3.62%) |
Oct 29, 2009 | 22.37 | 22.76 | 22.27 | 22.72 | 72,166 | +0.46(+2.05%) |
Oct 28, 2009 | 22.71 | 22.90 | 21.98 | 22.27 | 97,933 | -0.29(-1.31%) |
Oct 27, 2009 | 22.57 | 22.79 | 22.50 | 22.56 | 56,707 | -0.06(-0.27%) |
Oct 26, 2009 | 22.79 | 23.09 | 22.46 | 22.62 | 58,252 | -0.27(-1.17%) |
Oct 23, 2009 | 22.93 | 23.00 | 22.70 | 22.89 | 69,109 | -0.29(-1.25%) |
Oct 22, 2009 | 23.14 | 23.30 | 22.81 | 23.18 | 91,320 | -0.58(-2.44%) |
Oct 21, 2009 | 23.47 | 23.87 | 23.47 | 23.76 | 96,199 | +0.09(+0.38%) |
Oct 20, 2009 | 23.58 | 23.69 | 23.54 | 23.67 | 87,062 | -0.63(-2.61%) |
Oct 19, 2009 | 24.03 | 24.57 | 23.99 | 24.31 | 47,543 | +0.42(+1.77%) |
Oct 16, 2009 | 23.85 | 23.95 | 23.68 | 23.88 | 30,132 | -0.20(-0.83%) |
Oct 15, 2009 | 23.89 | 24.08 | 23.50 | 24.08 | 56,245 | -0.53(-2.15%) |
Oct 14, 2009 | 24.20 | 24.69 | 24.20 | 24.61 | 73,517 | +0.77(+3.22%) |
Oct 13, 2009 | 23.98 | 23.98 | 23.60 | 23.84 | 17,896 | -0.17(-0.70%) |
Oct 12, 2009 | 23.99 | 24.07 | 23.76 | 24.01 | 25,138 | +0.03(+0.12%) |
Oct 09, 2009 | 23.68 | 23.98 | 23.62 | 23.98 | 29,667 | +0.70(+3.01%) |
Oct 08, 2009 | 23.34 | 23.46 | 23.15 | 23.28 | 25,731 | +0.14(+0.60%) |
Oct 07, 2009 | 23.08 | 23.15 | 22.85 | 23.14 | 20,972 | +0.11(+0.48%) |
Oct 06, 2009 | 23.01 | 23.31 | 22.97 | 23.03 | 16,494 | +0.19(+0.83%) |
Oct 05, 2009 | 22.64 | 23.02 | 22.55 | 22.84 | 27,830 | +0.52(+2.32%) |
Oct 02, 2009 | 22.42 | 22.52 | 22.07 | 22.32 | 68,929 | -0.13(-0.57%) |
Oct 01, 2009 | 23.52 | 23.52 | 22.45 | 22.45 | 51,898 | -0.66(-2.86%) |
Sep 30, 2009 | 23.25 | 23.30 | 22.74 | 23.11 | 40,063 | -0.01(-0.02%) |
Sep 29, 2009 | 23.44 | 23.58 | 23.10 | 23.12 | 118,065 | -0.66(-2.76%) |
Sep 28, 2009 | 23.55 | 23.91 | 23.49 | 23.78 | 64,850 | +0.41(+1.74%) |
Sep 25, 2009 | 23.33 | 23.55 | 23.29 | 23.37 | 35,069 | -0.32(-1.36%) |
Sep 24, 2009 | 23.93 | 24.02 | 23.26 | 23.69 | 80,055 | -0.66(-2.72%) |
Sep 23, 2009 | 24.60 | 24.65 | 24.21 | 24.36 | 43,507 | -0.58(-2.32%) |
Sep 22, 2009 | 24.91 | 25.01 | 24.73 | 24.93 | 21,341 | -0.13(-0.51%) |
Sep 21, 2009 | 25.06 | 25.10 | 24.89 | 25.06 | 32,745 | +0.02(+0.09%) |
Sep 18, 2009 | 25.06 | 25.17 | 24.76 | 25.04 | 116,444 | -0.47(-1.85%) |
Sep 17, 2009 | 25.46 | 25.85 | 25.28 | 25.51 | 71,603 | +0.56(+2.25%) |
Sep 16, 2009 | 25.11 | 25.29 | 24.88 | 24.95 | 92,612 | -0.17(-0.69%) |
Sep 15, 2009 | 25.06 | 25.17 | 24.57 | 25.12 | 54,561 | -0.50(-1.93%) |
Sep 14, 2009 | 25.45 | 25.62 | 25.13 | 25.62 | 23,037 | +0.22(+0.85%) |
Sep 11, 2009 | 25.36 | 25.54 | 25.18 | 25.40 | 19,558 | -0.18(-0.72%) |
Sep 10, 2009 | 25.22 | 25.59 | 24.95 | 25.59 | 38,626 | +0.19(+0.77%) |
Sep 09, 2009 | 25.12 | 25.43 | 24.98 | 25.39 | 131,242 | +0.83(+3.40%) |
Sep 08, 2009 | 24.59 | 24.87 | 24.24 | 24.56 | 71,416 | +0.87(+3.69%) |
Sep 04, 2009 | 23.33 | 23.81 | 23.30 | 23.68 | 35,461 | +0.46(+1.96%) |
Sep 03, 2009 | 23.12 | 23.50 | 22.87 | 23.23 | 73,169 | +0.41(+1.78%) |
Sep 02, 2009 | 22.63 | 23.15 | 22.63 | 22.82 | 30,842 | -0.32(-1.37%) |