Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.72 | 20.90 | 20.50 | 20.80 | 489,552 | +0.12(+0.58%) |
Nov 27, 2009 | 20.87 | 21.07 | 20.55 | 20.68 | 331,536 | -0.60(-2.82%) |
Nov 25, 2009 | 21.58 | 21.61 | 21.18 | 21.28 | 226,744 | -0.29(-1.34%) |
Nov 24, 2009 | 21.72 | 21.82 | 21.39 | 21.57 | 304,448 | -0.25(-1.15%) |
Nov 23, 2009 | 21.70 | 22.11 | 21.35 | 21.82 | 237,000 | +0.50(+2.35%) |
Nov 20, 2009 | 21.54 | 21.80 | 21.04 | 21.32 | 551,508 | -0.40(-1.84%) |
Nov 19, 2009 | 21.83 | 22.06 | 21.49 | 21.72 | 528,859 | -0.31(-1.41%) |
Nov 18, 2009 | 22.00 | 22.10 | 21.72 | 22.03 | 417,070 | +0.16(+0.73%) |
Nov 17, 2009 | 22.30 | 22.47 | 21.79 | 21.87 | 526,086 | -0.53(-2.37%) |
Nov 16, 2009 | 22.23 | 22.92 | 22.01 | 22.40 | 946,402 | +1.07(+5.02%) |
Nov 13, 2009 | 20.98 | 21.49 | 20.82 | 21.33 | 356,671 | +0.08(+0.38%) |
Nov 12, 2009 | 21.71 | 21.71 | 21.18 | 21.25 | 377,748 | -0.56(-2.57%) |
Nov 11, 2009 | 21.81 | 22.10 | 21.66 | 21.81 | 240,480 | +0.21(+0.97%) |
Nov 10, 2009 | 21.65 | 21.92 | 21.50 | 21.60 | 250,864 | -0.25(-1.14%) |
Nov 09, 2009 | 21.14 | 22.00 | 21.11 | 21.85 | 316,044 | +0.61(+2.87%) |
Nov 06, 2009 | 20.83 | 21.29 | 20.74 | 21.24 | 312,408 | +0.21(+1.00%) |
Nov 05, 2009 | 20.57 | 21.25 | 20.57 | 21.03 | 332,417 | +0.48(+2.34%) |
Nov 04, 2009 | 20.46 | 20.78 | 20.30 | 20.55 | 200,488 | +0.11(+0.54%) |
Nov 03, 2009 | 19.82 | 20.69 | 19.76 | 20.44 | 309,677 | +0.44(+2.20%) |
Nov 02, 2009 | 19.85 | 20.43 | 19.70 | 20.00 | 392,317 | +0.30(+1.52%) |
Oct 30, 2009 | 19.97 | 20.18 | 19.65 | 19.70 | 573,475 | -0.45(-2.23%) |
Oct 29, 2009 | 19.80 | 20.25 | 19.37 | 20.15 | 664,341 | +0.56(+2.86%) |
Oct 28, 2009 | 20.70 | 20.94 | 19.59 | 19.59 | 1,044,032 | -0.73(-3.59%) |
Oct 27, 2009 | 20.80 | 20.85 | 20.04 | 20.32 | 388,623 | -0.45(-2.17%) |
Oct 26, 2009 | 20.50 | 21.30 | 20.35 | 20.77 | 449,103 | +0.58(+2.87%) |
Oct 23, 2009 | 20.36 | 20.87 | 20.08 | 20.19 | 383,860 | -0.37(-1.80%) |
Oct 22, 2009 | 20.69 | 20.85 | 20.23 | 20.56 | 322,017 | -0.22(-1.06%) |
Oct 21, 2009 | 21.06 | 21.50 | 20.71 | 20.78 | 270,611 | -0.26(-1.24%) |
Oct 20, 2009 | 21.16 | 21.50 | 20.79 | 21.04 | 285,918 | +0.01(+0.05%) |
Oct 19, 2009 | 21.00 | 21.14 | 20.73 | 21.03 | 450,715 | +0.16(+0.77%) |
Oct 16, 2009 | 21.74 | 21.93 | 20.83 | 20.87 | 588,427 | -0.93(-4.27%) |
Oct 15, 2009 | 21.78 | 22.09 | 21.69 | 21.80 | 381,148 | -0.04(-0.18%) |
Oct 14, 2009 | 21.63 | 21.94 | 21.59 | 21.84 | 425,136 | +0.48(+2.25%) |
Oct 13, 2009 | 21.21 | 21.37 | 21.07 | 21.36 | 211,242 | +0.20(+0.95%) |
Oct 12, 2009 | 21.67 | 21.85 | 20.96 | 21.16 | 219,934 | -0.30(-1.40%) |
Oct 09, 2009 | 21.02 | 21.49 | 20.70 | 21.46 | 302,304 | +0.49(+2.34%) |
Oct 08, 2009 | 21.10 | 21.31 | 20.67 | 20.97 | 350,635 | +0.08(+0.38%) |
Oct 07, 2009 | 20.66 | 21.08 | 20.19 | 20.89 | 191,451 | +0.23(+1.11%) |
Oct 06, 2009 | 20.23 | 20.80 | 20.09 | 20.66 | 241,512 | +0.47(+2.33%) |
Oct 05, 2009 | 19.78 | 20.29 | 19.50 | 20.19 | 384,665 | -0.25(-1.22%) |
Oct 02, 2009 | 20.26 | 20.79 | 20.22 | 20.44 | 388,309 | -0.03(-0.15%) |
Oct 01, 2009 | 20.67 | 20.76 | 20.22 | 20.47 | 236,804 | -0.28(-1.35%) |
Sep 30, 2009 | 20.66 | 21.18 | 20.36 | 20.75 | 313,529 | +0.00(+0.00%) |
Sep 29, 2009 | 20.64 | 20.83 | 20.33 | 20.75 | 222,598 | +0.18(+0.88%) |
Sep 28, 2009 | 19.94 | 20.66 | 19.94 | 20.57 | 237,820 | +0.77(+3.89%) |
Sep 25, 2009 | 19.95 | 20.09 | 19.65 | 19.80 | 164,032 | -0.14(-0.70%) |
Sep 24, 2009 | 20.18 | 20.51 | 19.68 | 19.94 | 226,447 | -0.23(-1.14%) |
Sep 23, 2009 | 20.43 | 20.54 | 20.15 | 20.17 | 128,431 | -0.17(-0.84%) |
Sep 22, 2009 | 20.33 | 20.51 | 19.80 | 20.34 | 297,458 | +0.35(+1.75%) |
Sep 21, 2009 | 21.05 | 21.05 | 19.72 | 19.99 | 897,765 | -1.45(-6.76%) |
Sep 18, 2009 | 20.03 | 21.77 | 20.03 | 21.44 | 829,598 | +1.45(+7.25%) |
Sep 17, 2009 | 20.28 | 20.32 | 19.86 | 19.99 | 194,854 | -0.38(-1.87%) |
Sep 16, 2009 | 19.73 | 20.43 | 19.63 | 20.37 | 244,035 | +0.53(+2.67%) |
Sep 15, 2009 | 19.93 | 20.19 | 19.75 | 19.84 | 201,928 | -0.25(-1.24%) |
Sep 14, 2009 | 19.90 | 20.24 | 19.88 | 20.09 | 283,156 | +0.03(+0.15%) |
Sep 11, 2009 | 20.36 | 20.47 | 20.00 | 20.06 | 208,919 | -0.34(-1.67%) |
Sep 10, 2009 | 20.34 | 20.68 | 20.18 | 20.40 | 483,980 | -0.02(-0.10%) |
Sep 09, 2009 | 19.93 | 20.77 | 19.73 | 20.42 | 310,927 | +0.42(+2.10%) |
Sep 08, 2009 | 20.10 | 20.18 | 19.92 | 20.00 | 283,359 | -0.08(-0.40%) |
Sep 04, 2009 | 19.75 | 20.10 | 19.75 | 20.08 | 438,989 | +0.23(+1.16%) |
Sep 03, 2009 | 19.94 | 19.94 | 19.51 | 19.85 | 259,549 | +0.08(+0.40%) |
Sep 02, 2009 | 18.90 | 19.86 | 18.74 | 19.77 | 504,060 | +0.88(+4.66%) |