Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.84 | 22.90 | 22.71 | 22.89 | 132,831 | +0.15(+0.66%) |
Nov 27, 2009 | 22.71 | 22.93 | 22.53 | 22.74 | 98,342 | -0.34(-1.46%) |
Nov 25, 2009 | 22.88 | 23.13 | 22.85 | 23.08 | 101,279 | +0.21(+0.94%) |
Nov 24, 2009 | 22.76 | 22.87 | 22.68 | 22.86 | 125,251 | +0.08(+0.35%) |
Nov 23, 2009 | 22.69 | 22.91 | 22.69 | 22.78 | 211,021 | +0.29(+1.31%) |
Nov 20, 2009 | 22.39 | 22.51 | 22.38 | 22.49 | 103,688 | +0.05(+0.21%) |
Nov 19, 2009 | 22.68 | 22.71 | 22.36 | 22.44 | 173,511 | -0.30(-1.34%) |
Nov 18, 2009 | 22.76 | 22.88 | 22.72 | 22.75 | 67,189 | -0.09(-0.41%) |
Nov 17, 2009 | 22.87 | 22.90 | 22.77 | 22.84 | 71,180 | -0.05(-0.24%) |
Nov 16, 2009 | 22.72 | 22.93 | 22.72 | 22.89 | 79,584 | +0.30(+1.32%) |
Nov 13, 2009 | 22.47 | 22.68 | 22.35 | 22.59 | 69,046 | +0.20(+0.89%) |
Nov 12, 2009 | 22.75 | 22.78 | 22.38 | 22.40 | 110,175 | -0.31(-1.36%) |
Nov 11, 2009 | 22.87 | 22.88 | 22.68 | 22.70 | 85,129 | -0.05(-0.23%) |
Nov 10, 2009 | 22.67 | 22.80 | 22.58 | 22.76 | 81,772 | +0.09(+0.38%) |
Nov 09, 2009 | 22.43 | 22.67 | 22.40 | 22.67 | 55,761 | +0.40(+1.80%) |
Nov 06, 2009 | 22.29 | 22.42 | 22.18 | 22.27 | 78,461 | -0.07(-0.30%) |
Nov 05, 2009 | 22.13 | 22.35 | 22.10 | 22.34 | 69,027 | +0.37(+1.69%) |
Nov 04, 2009 | 21.82 | 22.26 | 21.82 | 21.96 | 164,205 | +0.14(+0.66%) |
Nov 03, 2009 | 21.77 | 21.90 | 21.72 | 21.82 | 202,664 | -0.02(-0.10%) |
Nov 02, 2009 | 21.92 | 22.12 | 21.66 | 21.84 | 240,442 | -0.07(-0.31%) |
Oct 30, 2009 | 22.27 | 22.33 | 21.85 | 21.91 | 527,128 | -0.44(-1.95%) |
Oct 29, 2009 | 22.22 | 22.35 | 22.09 | 22.35 | 178,601 | +0.21(+0.96%) |
Oct 28, 2009 | 22.32 | 22.43 | 22.11 | 22.13 | 647,773 | -0.23(-1.03%) |
Oct 27, 2009 | 22.43 | 22.63 | 22.31 | 22.36 | 538,980 | -0.08(-0.36%) |
Oct 26, 2009 | 22.75 | 23.04 | 22.36 | 22.44 | 1,172,165 | -0.30(-1.32%) |
Oct 23, 2009 | 22.84 | 22.84 | 22.66 | 22.75 | 362,444 | -0.37(-1.59%) |
Oct 22, 2009 | 23.01 | 23.12 | 22.89 | 23.11 | 318,154 | +0.06(+0.28%) |
Oct 21, 2009 | 23.06 | 23.34 | 23.04 | 23.05 | 285,388 | -0.01(-0.03%) |
Oct 20, 2009 | 22.98 | 23.09 | 22.97 | 23.06 | 117,961 | -0.25(-1.06%) |
Oct 19, 2009 | 23.00 | 23.37 | 22.93 | 23.30 | 91,539 | +0.30(+1.30%) |
Oct 16, 2009 | 22.87 | 23.09 | 22.76 | 23.00 | 174,463 | +0.03(+0.15%) |
Oct 15, 2009 | 22.74 | 22.97 | 22.72 | 22.97 | 121,896 | +0.20(+0.89%) |
Oct 14, 2009 | 22.79 | 22.86 | 22.69 | 22.77 | 192,565 | +0.09(+0.39%) |
Oct 13, 2009 | 22.77 | 22.78 | 22.63 | 22.68 | 172,409 | -0.13(-0.58%) |
Oct 12, 2009 | 22.77 | 22.89 | 22.72 | 22.81 | 169,548 | +0.15(+0.65%) |
Oct 09, 2009 | 22.58 | 22.71 | 22.58 | 22.66 | 48,397 | +0.13(+0.60%) |
Oct 08, 2009 | 22.60 | 22.60 | 22.46 | 22.53 | 147,045 | +0.06(+0.29%) |
Oct 07, 2009 | 22.41 | 22.51 | 22.35 | 22.46 | 257,789 | -0.03(-0.14%) |
Oct 06, 2009 | 22.43 | 22.57 | 22.32 | 22.50 | 84,349 | +0.15(+0.69%) |
Oct 05, 2009 | 22.13 | 22.36 | 21.93 | 22.34 | 164,580 | +0.29(+1.32%) |
Oct 02, 2009 | 22.11 | 22.14 | 21.95 | 22.05 | 334,450 | -0.20(-0.91%) |
Oct 01, 2009 | 22.64 | 22.66 | 22.24 | 22.25 | 283,955 | -0.40(-1.76%) |
Sep 30, 2009 | 22.89 | 22.89 | 22.54 | 22.65 | 123,101 | -0.22(-0.96%) |
Sep 29, 2009 | 22.88 | 22.89 | 22.69 | 22.87 | 234,537 | +0.10(+0.42%) |
Sep 28, 2009 | 22.64 | 22.91 | 22.59 | 22.77 | 81,925 | +0.20(+0.88%) |
Sep 25, 2009 | 22.67 | 22.68 | 22.56 | 22.58 | 88,228 | -0.08(-0.34%) |
Sep 24, 2009 | 22.79 | 22.83 | 22.61 | 22.65 | 170,793 | -0.05(-0.22%) |
Sep 23, 2009 | 22.88 | 23.06 | 22.70 | 22.70 | 142,573 | -0.13(-0.59%) |
Sep 22, 2009 | 22.99 | 22.99 | 22.78 | 22.84 | 121,116 | -0.25(-1.09%) |
Sep 21, 2009 | 23.04 | 23.14 | 22.90 | 23.09 | 203,356 | -0.09(-0.39%) |
Sep 18, 2009 | 23.26 | 23.26 | 23.13 | 23.18 | 188,540 | +0.06(+0.27%) |
Sep 17, 2009 | 23.24 | 23.30 | 23.09 | 23.12 | 604,200 | +0.22(+0.95%) |
Sep 16, 2009 | 22.96 | 23.27 | 22.81 | 22.90 | 223,609 | -0.01(-0.04%) |
Sep 15, 2009 | 22.72 | 22.92 | 22.61 | 22.91 | 183,494 | +0.21(+0.93%) |
Sep 14, 2009 | 22.34 | 22.72 | 22.33 | 22.70 | 659,862 | +0.32(+1.45%) |
Sep 11, 2009 | 22.43 | 22.52 | 22.37 | 22.37 | 385,908 | -0.09(-0.40%) |
Sep 10, 2009 | 22.31 | 22.48 | 22.27 | 22.46 | 92,410 | +0.05(+0.21%) |
Sep 09, 2009 | 22.41 | 22.50 | 22.37 | 22.42 | 66,771 | +0.00(+0.00%) |
Sep 08, 2009 | 22.42 | 22.46 | 22.31 | 22.42 | 64,540 | +0.08(+0.37%) |
Sep 04, 2009 | 22.24 | 22.35 | 22.16 | 22.33 | 218,947 | +0.10(+0.43%) |
Sep 03, 2009 | 22.22 | 22.25 | 22.06 | 22.24 | 144,589 | +0.07(+0.30%) |
Sep 02, 2009 | 22.33 | 22.33 | 22.12 | 22.17 | 122,954 | -0.19(-0.85%) |