Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.54 | 21.16 | 20.28 | 20.83 | 1,007,611 | +0.15(+0.74%) |
Nov 27, 2009 | 20.29 | 20.94 | 19.99 | 20.67 | 209,890 | -0.29(-1.36%) |
Nov 25, 2009 | 20.79 | 21.01 | 20.74 | 20.96 | 395,989 | +0.23(+1.09%) |
Nov 24, 2009 | 20.37 | 20.78 | 20.17 | 20.73 | 681,066 | +0.26(+1.25%) |
Nov 23, 2009 | 20.97 | 21.24 | 20.36 | 20.47 | 734,595 | -0.26(-1.27%) |
Nov 20, 2009 | 20.88 | 20.95 | 20.28 | 20.74 | 1,024,784 | -0.35(-1.67%) |
Nov 19, 2009 | 21.61 | 21.77 | 20.70 | 21.09 | 750,633 | -0.79(-3.61%) |
Nov 18, 2009 | 21.39 | 21.92 | 21.35 | 21.88 | 450,169 | +0.51(+2.36%) |
Nov 17, 2009 | 21.46 | 21.68 | 21.23 | 21.38 | 888,470 | -0.24(-1.12%) |
Nov 16, 2009 | 21.92 | 22.13 | 21.57 | 21.62 | 1,007,792 | -0.07(-0.30%) |
Nov 13, 2009 | 21.87 | 22.17 | 21.59 | 21.68 | 516,990 | -0.07(-0.30%) |
Nov 12, 2009 | 22.58 | 22.66 | 21.69 | 21.75 | 335,929 | -0.81(-3.60%) |
Nov 11, 2009 | 22.17 | 22.82 | 22.10 | 22.56 | 513,710 | +0.51(+2.32%) |
Nov 10, 2009 | 22.40 | 22.55 | 21.67 | 22.05 | 593,247 | -0.58(-2.56%) |
Nov 09, 2009 | 21.83 | 22.76 | 21.61 | 22.63 | 735,658 | +0.96(+4.43%) |
Nov 06, 2009 | 21.81 | 22.12 | 21.48 | 21.67 | 688,769 | -0.23(-1.07%) |
Nov 05, 2009 | 21.16 | 21.96 | 20.96 | 21.90 | 719,304 | +0.97(+4.65%) |
Nov 04, 2009 | 20.96 | 21.55 | 20.77 | 20.93 | 1,065,625 | +0.31(+1.49%) |
Nov 03, 2009 | 19.62 | 20.74 | 19.50 | 20.62 | 1,636,444 | +0.81(+4.10%) |
Nov 02, 2009 | 19.19 | 20.01 | 19.07 | 19.81 | 990,247 | +0.61(+3.20%) |
Oct 30, 2009 | 20.42 | 20.45 | 19.07 | 19.19 | 927,973 | -1.26(-6.16%) |
Oct 29, 2009 | 19.92 | 20.69 | 19.76 | 20.45 | 722,596 | +0.66(+3.33%) |
Oct 28, 2009 | 21.19 | 21.32 | 19.68 | 19.79 | 904,396 | -1.47(-6.92%) |
Oct 27, 2009 | 22.18 | 22.18 | 21.04 | 21.27 | 785,258 | -0.83(-3.74%) |
Oct 26, 2009 | 22.44 | 23.14 | 21.91 | 22.09 | 728,755 | -0.40(-1.79%) |
Oct 23, 2009 | 22.70 | 22.79 | 22.39 | 22.50 | 460,473 | -0.53(-2.32%) |
Oct 22, 2009 | 22.82 | 23.18 | 22.15 | 23.03 | 469,572 | +0.26(+1.16%) |
Oct 21, 2009 | 22.74 | 23.42 | 22.66 | 22.77 | 464,932 | -0.10(-0.42%) |
Oct 20, 2009 | 22.77 | 22.95 | 22.71 | 22.86 | 442,240 | -0.60(-2.56%) |
Oct 19, 2009 | 23.24 | 23.62 | 23.22 | 23.46 | 539,806 | +0.20(+0.88%) |
Oct 16, 2009 | 23.45 | 23.56 | 22.86 | 23.26 | 268,488 | -0.39(-1.64%) |
Oct 15, 2009 | 23.38 | 23.86 | 23.17 | 23.64 | 395,807 | +0.10(+0.40%) |
Oct 14, 2009 | 23.64 | 23.75 | 23.23 | 23.55 | 383,676 | -0.04(-0.19%) |
Oct 13, 2009 | 23.81 | 23.93 | 23.37 | 23.59 | 368,063 | -0.28(-1.17%) |
Oct 12, 2009 | 23.59 | 24.14 | 23.53 | 23.87 | 457,846 | +0.41(+1.75%) |
Oct 09, 2009 | 23.33 | 23.54 | 23.18 | 23.46 | 562,758 | +0.15(+0.63%) |
Oct 08, 2009 | 23.12 | 23.51 | 22.74 | 23.31 | 863,839 | +0.37(+1.59%) |
Oct 07, 2009 | 23.26 | 23.34 | 22.66 | 22.95 | 618,555 | -0.30(-1.29%) |
Oct 06, 2009 | 22.87 | 23.49 | 22.82 | 23.25 | 811,364 | +0.42(+1.86%) |
Oct 05, 2009 | 21.89 | 22.85 | 21.77 | 22.82 | 1,058,992 | +1.09(+5.02%) |
Oct 02, 2009 | 21.95 | 22.15 | 21.59 | 21.73 | 959,759 | -0.35(-1.59%) |
Oct 01, 2009 | 22.62 | 22.98 | 21.93 | 22.09 | 1,296,104 | -0.57(-2.52%) |
Sep 30, 2009 | 21.89 | 23.04 | 21.84 | 22.66 | 1,303,651 | +0.72(+3.30%) |
Sep 29, 2009 | 21.35 | 23.94 | 21.25 | 21.93 | 3,532,789 | +0.32(+1.49%) |
Sep 28, 2009 | 20.24 | 21.89 | 20.24 | 21.61 | 900,402 | +1.41(+6.96%) |
Sep 25, 2009 | 20.39 | 20.52 | 20.04 | 20.20 | 760,003 | -0.18(-0.86%) |
Sep 24, 2009 | 20.47 | 20.56 | 19.74 | 20.38 | 605,933 | -0.11(-0.54%) |
Sep 23, 2009 | 20.62 | 20.97 | 20.35 | 20.49 | 641,322 | -0.13(-0.64%) |
Sep 22, 2009 | 20.10 | 21.43 | 20.10 | 20.62 | 935,172 | +0.64(+3.22%) |
Sep 21, 2009 | 19.71 | 20.01 | 19.32 | 19.98 | 425,511 | +0.12(+0.63%) |
Sep 18, 2009 | 20.09 | 20.20 | 19.46 | 19.85 | 647,151 | -0.03(-0.15%) |
Sep 17, 2009 | 20.00 | 20.13 | 19.69 | 19.88 | 356,905 | -0.17(-0.84%) |
Sep 16, 2009 | 20.12 | 20.19 | 19.70 | 20.05 | 204,273 | +0.05(+0.26%) |
Sep 15, 2009 | 19.71 | 20.01 | 19.38 | 20.00 | 249,560 | +0.23(+1.19%) |
Sep 14, 2009 | 19.87 | 19.93 | 19.38 | 19.76 | 373,691 | -0.19(-0.95%) |
Sep 11, 2009 | 19.76 | 20.12 | 19.56 | 19.95 | 402,338 | +0.19(+0.96%) |
Sep 10, 2009 | 19.84 | 20.08 | 19.58 | 19.76 | 555,115 | +0.10(+0.52%) |
Sep 09, 2009 | 19.33 | 20.06 | 19.22 | 19.66 | 509,785 | +0.39(+2.01%) |
Sep 08, 2009 | 19.07 | 19.32 | 18.91 | 19.27 | 465,627 | +0.31(+1.62%) |
Sep 04, 2009 | 18.93 | 19.11 | 18.75 | 18.97 | 552,320 | +0.04(+0.19%) |
Sep 03, 2009 | 18.82 | 18.97 | 18.61 | 18.93 | 794,893 | +0.11(+0.58%) |
Sep 02, 2009 | 18.89 | 19.00 | 18.35 | 18.82 | 721,014 | -0.22(-1.15%) |