Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.53 | 19.86 | 19.05 | 19.84 | 895,157 | +0.33(+1.68%) |
Nov 27, 2009 | 19.33 | 19.61 | 19.19 | 19.51 | 515,052 | -0.37(-1.88%) |
Nov 25, 2009 | 20.03 | 20.15 | 19.86 | 19.88 | 483,921 | -0.24(-1.17%) |
Nov 24, 2009 | 20.21 | 20.26 | 19.86 | 20.12 | 1,969,073 | -0.15(-0.73%) |
Nov 23, 2009 | 20.19 | 20.36 | 19.90 | 20.27 | 758,806 | +0.40(+2.04%) |
Nov 20, 2009 | 20.19 | 20.43 | 19.79 | 19.86 | 774,490 | -0.14(-0.72%) |
Nov 19, 2009 | 20.64 | 20.71 | 19.93 | 20.00 | 785,681 | -0.73(-3.53%) |
Nov 18, 2009 | 20.91 | 21.05 | 20.64 | 20.74 | 617,401 | -0.08(-0.37%) |
Nov 17, 2009 | 20.29 | 20.81 | 20.11 | 20.81 | 2,286,401 | +0.52(+2.57%) |
Nov 16, 2009 | 20.38 | 20.51 | 20.27 | 20.29 | 1,074,486 | +0.06(+0.28%) |
Nov 13, 2009 | 20.63 | 20.72 | 20.14 | 20.24 | 922,398 | -0.42(-2.06%) |
Nov 12, 2009 | 20.73 | 20.84 | 20.57 | 20.66 | 1,179,470 | -0.01(-0.05%) |
Nov 11, 2009 | 20.88 | 21.44 | 20.61 | 20.67 | 1,229,639 | +0.13(+0.65%) |
Nov 10, 2009 | 20.14 | 20.62 | 19.98 | 20.54 | 921,823 | +0.42(+2.11%) |
Nov 09, 2009 | 19.71 | 20.12 | 19.62 | 20.11 | 1,204,792 | +0.69(+3.56%) |
Nov 06, 2009 | 19.33 | 19.56 | 19.15 | 19.42 | 998,723 | -0.05(-0.24%) |
Nov 05, 2009 | 19.11 | 19.47 | 18.98 | 19.47 | 856,901 | +0.56(+2.98%) |
Nov 04, 2009 | 19.38 | 19.54 | 18.81 | 18.90 | 1,365,970 | -0.37(-1.91%) |
Nov 03, 2009 | 19.20 | 19.59 | 19.08 | 19.27 | 1,554,048 | -0.22(-1.13%) |
Nov 02, 2009 | 19.36 | 19.52 | 18.99 | 19.49 | 1,342,972 | +0.17(+0.90%) |
Oct 30, 2009 | 19.18 | 19.58 | 19.06 | 19.32 | 1,543,405 | -0.05(-0.24%) |
Oct 29, 2009 | 19.24 | 19.69 | 18.69 | 19.37 | 2,046,667 | +0.35(+1.86%) |
Oct 28, 2009 | 20.18 | 20.46 | 18.77 | 19.01 | 2,554,593 | -0.79(-4.01%) |
Oct 27, 2009 | 20.47 | 20.50 | 19.56 | 19.81 | 3,441,629 | -0.57(-2.81%) |
Oct 26, 2009 | 20.67 | 20.95 | 20.33 | 20.38 | 1,538,449 | -0.28(-1.36%) |
Oct 23, 2009 | 20.78 | 20.80 | 20.56 | 20.66 | 1,003,098 | -0.11(-0.54%) |
Oct 22, 2009 | 20.72 | 20.87 | 20.33 | 20.77 | 2,000,364 | -0.05(-0.22%) |
Oct 21, 2009 | 21.28 | 21.56 | 20.77 | 20.82 | 1,126,953 | -0.47(-2.21%) |
Oct 20, 2009 | 21.06 | 21.29 | 20.87 | 21.29 | 1,773,992 | +0.19(+0.90%) |
Oct 19, 2009 | 21.63 | 21.64 | 20.90 | 21.10 | 1,825,453 | -0.37(-1.72%) |
Oct 16, 2009 | 21.74 | 21.79 | 21.40 | 21.47 | 1,269,978 | -0.43(-1.96%) |
Oct 15, 2009 | 21.21 | 22.25 | 20.79 | 21.90 | 9,236,662 | -0.25(-1.11%) |
Oct 14, 2009 | 21.36 | 22.14 | 21.33 | 22.14 | 1,407,685 | +1.16(+5.54%) |
Oct 13, 2009 | 20.98 | 21.24 | 20.93 | 20.98 | 1,222,343 | -0.20(-0.97%) |
Oct 12, 2009 | 21.20 | 21.71 | 20.88 | 21.19 | 2,113,113 | -0.26(-1.19%) |
Oct 09, 2009 | 21.73 | 21.75 | 21.28 | 21.44 | 1,175,560 | -0.19(-0.90%) |
Oct 08, 2009 | 22.51 | 22.84 | 21.28 | 21.64 | 2,402,991 | -0.65(-2.92%) |
Oct 07, 2009 | 21.75 | 22.46 | 21.68 | 22.29 | 2,276,787 | +0.53(+2.42%) |
Oct 06, 2009 | 21.12 | 22.00 | 21.03 | 21.76 | 1,806,196 | +0.94(+4.52%) |
Oct 05, 2009 | 20.39 | 21.02 | 20.23 | 20.82 | 1,642,456 | +0.47(+2.31%) |
Oct 02, 2009 | 20.46 | 20.90 | 20.14 | 20.35 | 2,623,249 | -0.38(-1.83%) |
Oct 01, 2009 | 21.11 | 21.36 | 20.69 | 20.73 | 2,122,406 | -0.41(-1.96%) |
Sep 30, 2009 | 21.77 | 21.77 | 20.81 | 21.14 | 2,526,881 | -0.43(-2.02%) |
Sep 29, 2009 | 20.85 | 21.85 | 20.61 | 21.58 | 4,427,001 | +1.65(+8.27%) |
Sep 28, 2009 | 19.49 | 20.45 | 19.38 | 19.93 | 2,473,373 | +0.50(+2.55%) |
Sep 25, 2009 | 19.31 | 19.61 | 19.16 | 19.43 | 2,118,991 | -0.07(-0.37%) |
Sep 24, 2009 | 19.72 | 19.98 | 19.39 | 19.50 | 2,562,087 | -0.14(-0.70%) |
Sep 23, 2009 | 19.93 | 20.19 | 19.62 | 19.64 | 2,048,914 | -0.08(-0.42%) |
Sep 22, 2009 | 19.27 | 19.90 | 19.27 | 19.72 | 1,714,185 | +0.53(+2.77%) |
Sep 21, 2009 | 18.83 | 19.49 | 17.31 | 19.19 | 1,579,634 | +0.28(+1.46%) |
Sep 18, 2009 | 19.34 | 19.51 | 18.83 | 18.91 | 2,801,938 | -0.38(-1.96%) |
Sep 17, 2009 | 19.47 | 20.07 | 19.26 | 19.29 | 1,412,329 | +0.20(+1.05%) |
Sep 16, 2009 | 19.46 | 19.51 | 19.03 | 19.09 | 2,276,799 | -0.36(-1.84%) |
Sep 15, 2009 | 19.92 | 19.92 | 19.00 | 19.45 | 1,691,615 | -0.43(-2.16%) |
Sep 14, 2009 | 19.91 | 20.05 | 19.73 | 19.88 | 727,311 | -0.26(-1.27%) |
Sep 11, 2009 | 20.14 | 20.32 | 19.70 | 20.14 | 1,857,350 | +0.22(+1.10%) |
Sep 10, 2009 | 19.43 | 19.96 | 19.23 | 19.92 | 2,911,099 | +0.84(+4.43%) |
Sep 09, 2009 | 19.29 | 19.31 | 18.82 | 19.07 | 6,104,772 | -0.89(-4.44%) |
Sep 08, 2009 | 19.75 | 20.03 | 19.57 | 19.96 | 1,232,074 | +0.46(+2.36%) |
Sep 04, 2009 | 20.02 | 20.10 | 19.45 | 19.50 | 1,939,628 | -0.35(-1.78%) |
Sep 03, 2009 | 19.55 | 19.96 | 19.33 | 19.85 | 2,409,715 | +0.47(+2.40%) |
Sep 02, 2009 | 18.99 | 19.50 | 18.77 | 19.39 | 2,698,090 | +0.29(+1.53%) |