Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.84 | 22.90 | 22.72 | 22.90 | 132,799 | +0.15(+0.66%) |
Nov 27, 2009 | 22.72 | 22.94 | 22.53 | 22.75 | 98,319 | -0.34(-1.46%) |
Nov 25, 2009 | 22.88 | 23.14 | 22.85 | 23.08 | 101,254 | +0.21(+0.94%) |
Nov 24, 2009 | 22.76 | 22.87 | 22.69 | 22.87 | 125,221 | +0.08(+0.35%) |
Nov 23, 2009 | 22.70 | 22.91 | 22.70 | 22.79 | 210,970 | +0.29(+1.31%) |
Nov 20, 2009 | 22.39 | 22.51 | 22.38 | 22.49 | 103,663 | +0.05(+0.21%) |
Nov 19, 2009 | 22.68 | 22.72 | 22.36 | 22.45 | 173,470 | -0.30(-1.34%) |
Nov 18, 2009 | 22.77 | 22.89 | 22.72 | 22.75 | 67,173 | -0.09(-0.41%) |
Nov 17, 2009 | 22.87 | 22.90 | 22.77 | 22.84 | 71,163 | -0.05(-0.24%) |
Nov 16, 2009 | 22.73 | 22.94 | 22.73 | 22.90 | 79,565 | +0.30(+1.32%) |
Nov 13, 2009 | 22.47 | 22.68 | 22.35 | 22.60 | 69,029 | +0.20(+0.89%) |
Nov 12, 2009 | 22.75 | 22.78 | 22.39 | 22.40 | 110,149 | -0.31(-1.35%) |
Nov 11, 2009 | 22.88 | 22.89 | 22.68 | 22.71 | 85,109 | -0.05(-0.23%) |
Nov 10, 2009 | 22.67 | 22.81 | 22.58 | 22.76 | 81,752 | +0.09(+0.38%) |
Nov 09, 2009 | 22.43 | 22.68 | 22.41 | 22.67 | 55,748 | +0.40(+1.80%) |
Nov 06, 2009 | 22.30 | 22.42 | 22.18 | 22.27 | 78,442 | -0.07(-0.30%) |
Nov 05, 2009 | 22.14 | 22.35 | 22.10 | 22.34 | 69,011 | +0.37(+1.69%) |
Nov 04, 2009 | 21.83 | 22.26 | 21.83 | 21.97 | 164,166 | +0.14(+0.66%) |
Nov 03, 2009 | 21.77 | 21.91 | 21.73 | 21.82 | 202,615 | -0.02(-0.10%) |
Nov 02, 2009 | 21.93 | 22.13 | 21.66 | 21.85 | 240,384 | -0.07(-0.31%) |
Oct 30, 2009 | 22.28 | 22.33 | 21.86 | 21.91 | 527,002 | -0.44(-1.95%) |
Oct 29, 2009 | 22.23 | 22.36 | 22.09 | 22.35 | 178,558 | +0.21(+0.96%) |
Oct 28, 2009 | 22.33 | 22.43 | 22.12 | 22.14 | 647,619 | -0.23(-1.03%) |
Oct 27, 2009 | 22.44 | 22.63 | 22.32 | 22.37 | 538,851 | -0.08(-0.36%) |
Oct 26, 2009 | 22.75 | 23.05 | 22.37 | 22.45 | 1,171,886 | -0.30(-1.32%) |
Oct 23, 2009 | 22.84 | 22.85 | 22.66 | 22.75 | 362,358 | -0.37(-1.59%) |
Oct 22, 2009 | 23.01 | 23.13 | 22.90 | 23.12 | 318,078 | +0.06(+0.28%) |
Oct 21, 2009 | 23.07 | 23.35 | 23.04 | 23.06 | 285,320 | -0.01(-0.03%) |
Oct 20, 2009 | 22.98 | 23.09 | 22.98 | 23.06 | 117,933 | -0.25(-1.06%) |
Oct 19, 2009 | 23.01 | 23.37 | 22.94 | 23.31 | 91,517 | +0.30(+1.30%) |
Oct 16, 2009 | 22.88 | 23.09 | 22.77 | 23.01 | 174,421 | +0.03(+0.15%) |
Oct 15, 2009 | 22.74 | 22.98 | 22.73 | 22.98 | 121,867 | +0.20(+0.89%) |
Oct 14, 2009 | 22.80 | 22.87 | 22.69 | 22.77 | 192,519 | +0.09(+0.39%) |
Oct 13, 2009 | 22.78 | 22.79 | 22.64 | 22.68 | 172,368 | -0.13(-0.58%) |
Oct 12, 2009 | 22.78 | 22.89 | 22.73 | 22.82 | 169,507 | +0.15(+0.65%) |
Oct 09, 2009 | 22.58 | 22.71 | 22.58 | 22.67 | 48,385 | +0.13(+0.60%) |
Oct 08, 2009 | 22.61 | 22.61 | 22.47 | 22.53 | 147,010 | +0.06(+0.29%) |
Oct 07, 2009 | 22.41 | 22.52 | 22.35 | 22.47 | 257,728 | -0.03(-0.14%) |
Oct 06, 2009 | 22.44 | 22.57 | 22.33 | 22.50 | 84,329 | +0.15(+0.69%) |
Oct 05, 2009 | 22.14 | 22.36 | 21.93 | 22.35 | 164,541 | +0.29(+1.32%) |
Oct 02, 2009 | 22.12 | 22.15 | 21.96 | 22.06 | 334,370 | -0.20(-0.91%) |
Oct 01, 2009 | 22.65 | 22.67 | 22.24 | 22.26 | 283,888 | -0.40(-1.76%) |
Sep 30, 2009 | 22.89 | 22.89 | 22.55 | 22.66 | 123,072 | -0.22(-0.96%) |
Sep 29, 2009 | 22.89 | 22.90 | 22.70 | 22.88 | 234,482 | +0.10(+0.42%) |
Sep 28, 2009 | 22.64 | 22.92 | 22.60 | 22.78 | 81,905 | +0.20(+0.88%) |
Sep 25, 2009 | 22.68 | 22.69 | 22.57 | 22.58 | 88,207 | -0.08(-0.34%) |
Sep 24, 2009 | 22.80 | 22.84 | 22.61 | 22.66 | 170,752 | -0.05(-0.22%) |
Sep 23, 2009 | 22.89 | 23.06 | 22.70 | 22.71 | 142,539 | -0.13(-0.58%) |
Sep 22, 2009 | 23.00 | 23.00 | 22.79 | 22.84 | 121,087 | -0.25(-1.10%) |
Sep 21, 2009 | 23.05 | 23.14 | 22.90 | 23.09 | 203,308 | -0.09(-0.39%) |
Sep 18, 2009 | 23.26 | 23.26 | 23.13 | 23.19 | 188,495 | +0.06(+0.27%) |
Sep 17, 2009 | 23.25 | 23.30 | 23.09 | 23.12 | 604,056 | +0.22(+0.95%) |
Sep 16, 2009 | 22.97 | 23.27 | 22.82 | 22.91 | 223,556 | -0.01(-0.04%) |
Sep 15, 2009 | 22.73 | 22.92 | 22.61 | 22.91 | 183,450 | +0.21(+0.93%) |
Sep 14, 2009 | 22.34 | 22.73 | 22.34 | 22.70 | 659,705 | +0.32(+1.45%) |
Sep 11, 2009 | 22.43 | 22.53 | 22.37 | 22.38 | 385,816 | -0.09(-0.40%) |
Sep 10, 2009 | 22.31 | 22.48 | 22.28 | 22.47 | 92,388 | +0.05(+0.21%) |
Sep 09, 2009 | 22.42 | 22.51 | 22.38 | 22.42 | 66,755 | +0.00(+0.00%) |
Sep 08, 2009 | 22.42 | 22.46 | 22.32 | 22.42 | 64,524 | +0.08(+0.37%) |
Sep 04, 2009 | 22.25 | 22.36 | 22.16 | 22.34 | 218,895 | +0.10(+0.43%) |
Sep 03, 2009 | 22.23 | 22.26 | 22.07 | 22.24 | 144,555 | +0.07(+0.30%) |
Sep 02, 2009 | 22.34 | 22.34 | 22.13 | 22.17 | 122,925 | -0.19(-0.85%) |