Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.24 | 21.58 | 21.17 | 21.57 | 2,379,606 | +0.35(+1.66%) |
Nov 27, 2009 | 21.22 | 21.48 | 20.81 | 21.22 | 1,167,018 | -0.55(-2.52%) |
Nov 25, 2009 | 22.03 | 22.03 | 21.75 | 21.77 | 645,415 | -0.13(-0.61%) |
Nov 24, 2009 | 22.04 | 22.04 | 21.72 | 21.90 | 241,133 | -0.16(-0.71%) |
Nov 23, 2009 | 22.24 | 22.33 | 21.99 | 22.06 | 154,474 | +0.00(+0.00%) |
Nov 20, 2009 | 22.02 | 22.12 | 21.91 | 22.06 | 155,884 | -0.09(-0.42%) |
Nov 19, 2009 | 22.38 | 22.40 | 22.01 | 22.15 | 213,587 | -0.41(-1.84%) |
Nov 18, 2009 | 22.54 | 22.57 | 22.38 | 22.57 | 99,537 | -0.02(-0.10%) |
Nov 17, 2009 | 22.64 | 22.69 | 22.48 | 22.59 | 90,002 | -0.13(-0.55%) |
Nov 16, 2009 | 22.80 | 22.87 | 22.56 | 22.71 | 437,286 | +0.31(+1.40%) |
Nov 13, 2009 | 22.35 | 22.51 | 22.21 | 22.40 | 137,237 | -0.01(-0.03%) |
Nov 12, 2009 | 22.61 | 22.76 | 22.39 | 22.41 | 241,988 | -0.25(-1.11%) |
Nov 11, 2009 | 22.61 | 22.87 | 22.53 | 22.66 | 218,776 | +0.27(+1.19%) |
Nov 10, 2009 | 22.41 | 22.49 | 22.26 | 22.39 | 238,915 | -0.09(-0.42%) |
Nov 09, 2009 | 22.14 | 22.50 | 22.06 | 22.49 | 600,777 | +0.60(+2.72%) |
Nov 06, 2009 | 21.57 | 21.91 | 21.49 | 21.89 | 706,026 | +0.13(+0.58%) |
Nov 05, 2009 | 21.48 | 21.78 | 21.43 | 21.77 | 92,732 | +0.48(+2.24%) |
Nov 04, 2009 | 21.70 | 21.83 | 21.24 | 21.29 | 417,584 | -0.23(-1.09%) |
Nov 03, 2009 | 21.27 | 21.58 | 21.14 | 21.52 | 619,800 | +0.02(+0.11%) |
Nov 02, 2009 | 21.58 | 21.78 | 20.98 | 21.50 | 417,790 | -0.04(-0.18%) |
Oct 30, 2009 | 22.28 | 22.30 | 21.43 | 21.54 | 567,945 | -0.91(-4.05%) |
Oct 29, 2009 | 21.99 | 22.49 | 21.86 | 22.45 | 463,067 | +0.60(+2.72%) |
Oct 28, 2009 | 22.47 | 22.57 | 21.81 | 21.85 | 710,741 | -0.68(-3.02%) |
Oct 27, 2009 | 22.95 | 22.95 | 22.45 | 22.53 | 290,919 | -0.34(-1.51%) |
Oct 26, 2009 | 23.27 | 23.55 | 22.78 | 22.88 | 368,192 | -0.27(-1.15%) |
Oct 23, 2009 | 23.25 | 23.27 | 23.05 | 23.15 | 468,467 | -0.32(-1.37%) |
Oct 22, 2009 | 23.16 | 23.47 | 23.00 | 23.47 | 101,427 | +0.41(+1.77%) |
Oct 21, 2009 | 23.47 | 23.73 | 23.06 | 23.06 | 267,509 | -0.46(-1.96%) |
Oct 20, 2009 | 23.50 | 23.57 | 23.36 | 23.52 | 402,176 | -0.26(-1.09%) |
Oct 19, 2009 | 23.68 | 23.87 | 23.53 | 23.78 | 405,822 | +0.13(+0.56%) |
Oct 16, 2009 | 23.58 | 23.75 | 23.46 | 23.65 | 317,284 | -0.18(-0.76%) |
Oct 15, 2009 | 23.88 | 23.88 | 23.64 | 23.83 | 414,411 | -0.26(-1.07%) |
Oct 14, 2009 | 23.54 | 24.12 | 23.54 | 24.08 | 525,052 | +0.84(+3.60%) |
Oct 13, 2009 | 23.31 | 23.32 | 23.11 | 23.25 | 291,145 | -0.21(-0.90%) |
Oct 12, 2009 | 23.51 | 23.64 | 23.29 | 23.46 | 201,249 | -0.05(-0.20%) |
Oct 09, 2009 | 23.32 | 23.51 | 23.24 | 23.51 | 359,766 | +0.20(+0.87%) |
Oct 08, 2009 | 23.31 | 23.51 | 23.26 | 23.30 | 119,864 | +0.18(+0.79%) |
Oct 07, 2009 | 22.90 | 23.12 | 22.83 | 23.12 | 125,319 | +0.10(+0.43%) |
Oct 06, 2009 | 22.93 | 23.19 | 22.73 | 23.02 | 384,441 | +0.27(+1.17%) |
Oct 05, 2009 | 22.46 | 22.75 | 22.35 | 22.75 | 155,119 | +0.45(+2.04%) |
Oct 02, 2009 | 22.09 | 22.57 | 22.04 | 22.30 | 223,754 | -0.10(-0.45%) |
Oct 01, 2009 | 22.95 | 22.95 | 22.36 | 22.40 | 785,084 | -0.67(-2.92%) |
Sep 30, 2009 | 23.30 | 23.30 | 22.75 | 23.07 | 631,182 | +0.01(+0.03%) |
Sep 29, 2009 | 23.08 | 23.27 | 23.03 | 23.07 | 90,652 | +0.02(+0.07%) |
Sep 28, 2009 | 22.59 | 23.05 | 22.53 | 23.05 | 93,046 | +0.76(+3.41%) |
Sep 25, 2009 | 22.46 | 22.72 | 22.09 | 22.29 | 221,969 | -0.29(-1.28%) |
Sep 24, 2009 | 23.23 | 23.25 | 22.43 | 22.58 | 426,379 | -0.60(-2.60%) |
Sep 23, 2009 | 23.57 | 23.69 | 23.16 | 23.18 | 154,378 | -0.32(-1.37%) |
Sep 22, 2009 | 23.26 | 23.55 | 23.11 | 23.51 | 166,691 | +0.49(+2.12%) |
Sep 21, 2009 | 22.84 | 23.09 | 22.77 | 23.02 | 227,537 | +0.00(+0.00%) |
Sep 18, 2009 | 22.91 | 23.13 | 22.74 | 23.02 | 167,533 | +0.22(+0.96%) |
Sep 17, 2009 | 22.79 | 23.06 | 22.65 | 22.80 | 280,884 | +0.48(+2.13%) |
Sep 16, 2009 | 22.34 | 22.78 | 22.27 | 22.32 | 413,691 | +0.10(+0.47%) |
Sep 15, 2009 | 22.15 | 22.36 | 21.93 | 22.22 | 494,114 | +0.15(+0.67%) |
Sep 14, 2009 | 21.99 | 22.10 | 21.47 | 22.07 | 188,241 | +0.34(+1.58%) |
Sep 11, 2009 | 22.00 | 22.02 | 21.72 | 21.73 | 100,846 | -0.17(-0.79%) |
Sep 10, 2009 | 21.70 | 21.93 | 21.49 | 21.90 | 128,218 | +0.21(+0.97%) |
Sep 09, 2009 | 21.42 | 21.80 | 21.36 | 21.69 | 76,938 | +0.27(+1.28%) |
Sep 08, 2009 | 21.27 | 21.43 | 21.22 | 21.41 | 102,502 | +0.33(+1.56%) |
Sep 04, 2009 | 21.04 | 21.09 | 20.80 | 21.09 | 101,305 | +0.16(+0.75%) |
Sep 03, 2009 | 20.74 | 20.97 | 20.65 | 20.93 | 263,157 | +0.27(+1.33%) |
Sep 02, 2009 | 20.65 | 20.99 | 20.56 | 20.65 | 594,213 | -0.11(-0.53%) |