Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.45 | 22.45 | 22.16 | 22.22 | 5,310 | -0.20(-0.89%) |
Nov 27, 2009 | 22.25 | 22.50 | 22.25 | 22.42 | 1,256 | -0.34(-1.51%) |
Nov 25, 2009 | 22.76 | 22.78 | 22.71 | 22.76 | 6,908 | +0.09(+0.40%) |
Nov 24, 2009 | 22.55 | 22.70 | 22.45 | 22.67 | 14,006 | +0.12(+0.53%) |
Nov 23, 2009 | 22.43 | 22.62 | 22.42 | 22.55 | 16,523 | +0.34(+1.53%) |
Nov 20, 2009 | 22.09 | 22.24 | 22.09 | 22.21 | 10,562 | +0.01(+0.05%) |
Nov 19, 2009 | 22.38 | 22.38 | 22.02 | 22.20 | 18,244 | -0.28(-1.25%) |
Nov 18, 2009 | 22.51 | 22.51 | 22.38 | 22.48 | 8,719 | -0.06(-0.27%) |
Nov 17, 2009 | 22.49 | 22.59 | 22.47 | 22.54 | 6,920 | -0.02(-0.09%) |
Nov 16, 2009 | 22.49 | 22.65 | 22.49 | 22.56 | 13,029 | +0.32(+1.44%) |
Nov 13, 2009 | 22.15 | 22.34 | 22.15 | 22.24 | 7,955 | +0.14(+0.63%) |
Nov 12, 2009 | 22.37 | 22.39 | 22.09 | 22.10 | 14,053 | -0.23(-1.03%) |
Nov 11, 2009 | 22.38 | 22.38 | 22.19 | 22.33 | 6,761 | +0.08(+0.36%) |
Nov 10, 2009 | 22.17 | 22.29 | 22.17 | 22.25 | 13,993 | +0.12(+0.55%) |
Nov 09, 2009 | 21.96 | 22.15 | 21.89 | 22.13 | 6,716 | +0.27(+1.22%) |
Nov 06, 2009 | 21.87 | 21.89 | 21.83 | 21.86 | 2,114 | +0.03(+0.14%) |
Nov 05, 2009 | 21.55 | 21.84 | 21.55 | 21.83 | 5,824 | +0.40(+1.87%) |
Nov 04, 2009 | 21.38 | 21.72 | 21.38 | 21.43 | 10,969 | +0.18(+0.85%) |
Nov 03, 2009 | 21.11 | 21.25 | 21.05 | 21.25 | 15,898 | +0.20(+0.95%) |
Nov 02, 2009 | 21.02 | 21.19 | 20.89 | 21.05 | 5,929 | +0.18(+0.86%) |
Oct 30, 2009 | 21.14 | 21.20 | 20.83 | 20.87 | 18,066 | -0.32(-1.51%) |
Oct 29, 2009 | 20.98 | 21.21 | 20.98 | 21.19 | 21,944 | +0.39(+1.88%) |
Oct 28, 2009 | 21.27 | 21.27 | 20.80 | 20.80 | 15,676 | -0.51(-2.39%) |
Oct 27, 2009 | 21.34 | 21.42 | 21.23 | 21.31 | 18,473 | +0.01(+0.07%) |
Oct 26, 2009 | 21.53 | 21.66 | 21.25 | 21.30 | 52,967 | -0.21(-0.99%) |
Oct 23, 2009 | 21.55 | 21.55 | 21.47 | 21.51 | 29,042 | -0.30(-1.38%) |
Oct 22, 2009 | 21.58 | 21.87 | 21.49 | 21.81 | 16,355 | +0.22(+1.02%) |
Oct 21, 2009 | 21.85 | 22.06 | 21.59 | 21.59 | 33,350 | -0.30(-1.36%) |
Oct 20, 2009 | 21.88 | 21.91 | 21.87 | 21.89 | 8,351 | -0.14(-0.65%) |
Oct 19, 2009 | 21.88 | 22.09 | 21.87 | 22.03 | 15,259 | +0.16(+0.73%) |
Oct 16, 2009 | 21.85 | 21.96 | 21.76 | 21.87 | 124,298 | -0.06(-0.27%) |
Oct 15, 2009 | 21.82 | 21.96 | 21.82 | 21.93 | 6,863 | +0.02(+0.09%) |
Oct 14, 2009 | 21.78 | 21.91 | 21.72 | 21.91 | 7,881 | +0.25(+1.17%) |
Oct 13, 2009 | 21.78 | 21.78 | 21.55 | 21.66 | 7,781 | -0.12(-0.56%) |
Oct 12, 2009 | 21.86 | 21.89 | 21.77 | 21.78 | 26,190 | -0.00(-0.02%) |
Oct 09, 2009 | 21.45 | 21.78 | 21.45 | 21.78 | 4,028 | +0.34(+1.60%) |
Oct 08, 2009 | 21.49 | 21.59 | 21.44 | 21.44 | 29,149 | +0.09(+0.42%) |
Oct 07, 2009 | 21.27 | 21.38 | 21.24 | 21.35 | 9,337 | +0.12(+0.57%) |
Oct 06, 2009 | 21.15 | 21.31 | 21.15 | 21.23 | 9,903 | +0.19(+0.90%) |
Oct 05, 2009 | 20.88 | 21.12 | 20.78 | 21.04 | 7,340 | +0.18(+0.86%) |
Oct 02, 2009 | 20.86 | 20.96 | 20.79 | 20.86 | 9,579 | -0.13(-0.62%) |
Oct 01, 2009 | 21.21 | 21.22 | 20.99 | 20.99 | 12,815 | -0.45(-2.12%) |
Sep 30, 2009 | 21.54 | 21.54 | 21.16 | 21.44 | 13,288 | -0.10(-0.45%) |
Sep 29, 2009 | 21.61 | 21.66 | 21.49 | 21.54 | 7,356 | -0.07(-0.32%) |
Sep 28, 2009 | 21.59 | 21.71 | 21.59 | 21.61 | 4,737 | +0.38(+1.78%) |
Sep 25, 2009 | 21.27 | 21.30 | 21.15 | 21.23 | 6,680 | -0.04(-0.19%) |
Sep 24, 2009 | 21.63 | 21.63 | 21.20 | 21.27 | 9,982 | -0.27(-1.23%) |
Sep 23, 2009 | 21.82 | 21.82 | 21.54 | 21.54 | 19,543 | -0.21(-0.97%) |
Sep 22, 2009 | 21.89 | 21.89 | 21.63 | 21.75 | 13,438 | -0.01(-0.05%) |
Sep 21, 2009 | 21.50 | 21.83 | 21.50 | 21.76 | 8,711 | +0.13(+0.60%) |
Sep 18, 2009 | 21.70 | 21.74 | 21.60 | 21.63 | 16,460 | -0.05(-0.23%) |
Sep 17, 2009 | 21.66 | 21.77 | 21.64 | 21.68 | 13,948 | -0.06(-0.28%) |
Sep 16, 2009 | 21.37 | 21.74 | 21.33 | 21.74 | 12,108 | +0.32(+1.47%) |
Sep 15, 2009 | 21.47 | 21.47 | 21.32 | 21.42 | 5,119 | -0.10(-0.45%) |
Sep 14, 2009 | 21.41 | 21.57 | 21.41 | 21.52 | 7,468 | +0.16(+0.74%) |
Sep 11, 2009 | 21.34 | 21.40 | 21.34 | 21.36 | 5,899 | +0.02(+0.10%) |
Sep 10, 2009 | 21.18 | 21.34 | 21.11 | 21.34 | 6,004 | +0.20(+0.95%) |
Sep 09, 2009 | 20.68 | 21.14 | 20.68 | 21.14 | 21,137 | +0.44(+2.13%) |
Sep 08, 2009 | 21.00 | 21.00 | 20.60 | 20.70 | 14,377 | -0.12(-0.58%) |
Sep 04, 2009 | 20.61 | 20.86 | 20.58 | 20.82 | 26,505 | +0.28(+1.35%) |
Sep 03, 2009 | 20.50 | 20.54 | 20.39 | 20.54 | 7,198 | +0.06(+0.30%) |
Sep 02, 2009 | 20.31 | 20.57 | 20.31 | 20.48 | 6,499 | +0.07(+0.34%) |