Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.26 | 20.59 | 19.70 | 20.55 | 176,271 | +0.20(+0.98%) |
Nov 27, 2009 | 20.54 | 20.90 | 20.28 | 20.35 | 189,281 | -0.96(-4.50%) |
Nov 25, 2009 | 21.87 | 21.87 | 21.30 | 21.31 | 101,295 | -0.52(-2.38%) |
Nov 24, 2009 | 22.15 | 22.15 | 21.37 | 21.83 | 108,290 | -0.24(-1.09%) |
Nov 23, 2009 | 21.87 | 22.50 | 21.87 | 22.07 | 105,131 | +0.49(+2.27%) |
Nov 20, 2009 | 21.12 | 21.84 | 21.12 | 21.58 | 147,542 | +0.31(+1.46%) |
Nov 19, 2009 | 22.42 | 22.42 | 20.96 | 21.27 | 213,493 | -1.27(-5.63%) |
Nov 18, 2009 | 23.18 | 23.23 | 22.37 | 22.54 | 145,636 | -0.70(-3.01%) |
Nov 17, 2009 | 23.28 | 23.47 | 23.01 | 23.24 | 87,002 | -0.22(-0.94%) |
Nov 16, 2009 | 22.81 | 23.64 | 22.78 | 23.46 | 142,445 | +0.72(+3.17%) |
Nov 13, 2009 | 22.17 | 22.76 | 21.91 | 22.74 | 100,370 | +0.46(+2.06%) |
Nov 12, 2009 | 22.90 | 23.08 | 22.24 | 22.28 | 81,956 | -0.64(-2.79%) |
Nov 11, 2009 | 23.03 | 23.16 | 22.41 | 22.92 | 58,733 | +0.17(+0.75%) |
Nov 10, 2009 | 22.93 | 23.13 | 22.48 | 22.75 | 69,787 | -0.38(-1.64%) |
Nov 09, 2009 | 22.79 | 23.24 | 22.53 | 23.13 | 85,298 | +0.43(+1.89%) |
Nov 06, 2009 | 22.69 | 23.05 | 22.46 | 22.70 | 60,061 | -0.28(-1.22%) |
Nov 05, 2009 | 22.64 | 23.04 | 22.48 | 22.98 | 115,341 | +0.52(+2.32%) |
Nov 04, 2009 | 23.30 | 23.30 | 22.41 | 22.46 | 243,849 | -0.79(-3.40%) |
Nov 03, 2009 | 22.53 | 23.25 | 21.99 | 23.25 | 196,062 | +0.61(+2.69%) |
Nov 02, 2009 | 22.88 | 23.05 | 22.38 | 22.64 | 183,882 | -0.20(-0.88%) |
Oct 30, 2009 | 22.67 | 23.04 | 22.37 | 22.84 | 311,493 | -0.08(-0.35%) |
Oct 29, 2009 | 22.76 | 23.13 | 22.37 | 22.92 | 148,187 | +0.35(+1.55%) |
Oct 28, 2009 | 22.87 | 22.96 | 22.29 | 22.57 | 191,137 | -0.37(-1.61%) |
Oct 27, 2009 | 23.24 | 23.40 | 22.65 | 22.94 | 122,367 | -0.29(-1.25%) |
Oct 26, 2009 | 22.96 | 23.36 | 22.96 | 23.23 | 194,544 | +0.36(+1.57%) |
Oct 23, 2009 | 23.13 | 23.46 | 22.83 | 22.87 | 104,869 | -0.50(-2.14%) |
Oct 22, 2009 | 23.23 | 23.50 | 23.00 | 23.37 | 148,304 | -0.06(-0.26%) |
Oct 21, 2009 | 24.02 | 24.45 | 23.36 | 23.43 | 228,033 | -0.58(-2.42%) |
Oct 20, 2009 | 23.59 | 24.48 | 23.54 | 24.01 | 251,155 | -0.31(-1.27%) |
Oct 19, 2009 | 23.97 | 24.50 | 23.90 | 24.32 | 246,713 | +0.39(+1.63%) |
Oct 16, 2009 | 23.51 | 24.00 | 23.07 | 23.93 | 155,976 | +0.30(+1.27%) |
Oct 15, 2009 | 23.69 | 23.76 | 23.21 | 23.63 | 119,693 | -0.31(-1.29%) |
Oct 14, 2009 | 23.74 | 23.95 | 23.58 | 23.94 | 218,368 | +0.36(+1.53%) |
Oct 13, 2009 | 23.45 | 23.62 | 23.26 | 23.58 | 287,766 | +0.03(+0.13%) |
Oct 12, 2009 | 23.40 | 23.70 | 23.25 | 23.55 | 252,276 | +0.46(+1.99%) |
Oct 09, 2009 | 22.57 | 23.10 | 22.38 | 23.09 | 449,641 | +0.40(+1.76%) |
Oct 08, 2009 | 22.73 | 23.36 | 22.68 | 22.69 | 456,816 | +0.19(+0.84%) |
Oct 07, 2009 | 21.50 | 22.67 | 21.26 | 22.50 | 1,049,585 | +2.50(+12.50%) |
Oct 06, 2009 | 19.39 | 20.16 | 19.38 | 20.00 | 545,922 | +0.83(+4.33%) |
Oct 05, 2009 | 18.98 | 19.20 | 18.73 | 19.17 | 170,884 | +0.34(+1.81%) |
Oct 02, 2009 | 18.68 | 19.01 | 18.50 | 18.83 | 187,072 | +0.13(+0.70%) |
Oct 01, 2009 | 19.33 | 19.33 | 18.68 | 18.70 | 150,035 | -0.73(-3.76%) |
Sep 30, 2009 | 19.88 | 19.98 | 19.07 | 19.43 | 169,949 | -0.38(-1.92%) |
Sep 29, 2009 | 19.53 | 20.00 | 19.44 | 19.81 | 214,733 | +0.24(+1.23%) |
Sep 28, 2009 | 19.17 | 19.82 | 19.00 | 19.57 | 107,291 | +0.56(+2.95%) |
Sep 25, 2009 | 19.19 | 19.28 | 18.90 | 19.01 | 74,300 | -0.30(-1.55%) |
Sep 24, 2009 | 19.61 | 19.61 | 18.76 | 19.31 | 92,580 | -0.27(-1.38%) |
Sep 23, 2009 | 19.98 | 20.17 | 19.57 | 19.58 | 161,464 | -0.31(-1.56%) |
Sep 22, 2009 | 19.76 | 20.01 | 19.34 | 19.89 | 99,163 | +0.22(+1.12%) |
Sep 21, 2009 | 19.61 | 19.87 | 18.86 | 19.67 | 114,565 | -0.07(-0.35%) |
Sep 18, 2009 | 20.00 | 20.17 | 19.64 | 19.74 | 208,038 | -0.17(-0.85%) |
Sep 17, 2009 | 20.47 | 20.54 | 19.86 | 19.91 | 139,593 | -0.53(-2.59%) |
Sep 16, 2009 | 20.20 | 20.44 | 20.06 | 20.44 | 48,824 | +0.25(+1.24%) |
Sep 15, 2009 | 20.30 | 20.47 | 20.12 | 20.19 | 96,977 | -0.09(-0.44%) |
Sep 14, 2009 | 20.46 | 20.63 | 20.12 | 20.28 | 185,959 | -0.46(-2.22%) |
Sep 11, 2009 | 21.02 | 21.23 | 20.72 | 20.74 | 114,794 | -0.31(-1.47%) |
Sep 10, 2009 | 21.13 | 21.25 | 20.75 | 21.05 | 90,767 | -0.17(-0.80%) |
Sep 09, 2009 | 20.45 | 21.35 | 20.44 | 21.22 | 101,017 | +0.70(+3.41%) |
Sep 08, 2009 | 20.22 | 20.57 | 20.12 | 20.52 | 240,714 | +0.41(+2.04%) |
Sep 04, 2009 | 20.11 | 20.39 | 19.79 | 20.11 | 207,243 | +0.01(+0.05%) |
Sep 03, 2009 | 20.46 | 20.46 | 20.09 | 20.10 | 118,173 | -0.33(-1.62%) |
Sep 02, 2009 | 20.61 | 20.84 | 20.37 | 20.43 | 88,304 | -0.29(-1.40%) |