Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.43 | 20.43 | 19.66 | 20.34 | 557,916 | -0.14(-0.70%) |
Nov 27, 2009 | 20.55 | 20.78 | 20.11 | 20.49 | 170,584 | -0.51(-2.43%) |
Nov 25, 2009 | 21.21 | 21.26 | 20.91 | 21.00 | 342,469 | -0.16(-0.76%) |
Nov 24, 2009 | 21.42 | 21.42 | 20.89 | 21.16 | 330,631 | -0.30(-1.42%) |
Nov 23, 2009 | 21.59 | 21.96 | 21.33 | 21.46 | 377,525 | +0.20(+0.92%) |
Nov 20, 2009 | 20.59 | 21.54 | 20.56 | 21.26 | 679,089 | +0.50(+2.41%) |
Nov 19, 2009 | 21.58 | 21.58 | 20.52 | 20.76 | 412,842 | -0.90(-4.17%) |
Nov 18, 2009 | 21.77 | 21.89 | 21.59 | 21.67 | 520,228 | -0.03(-0.12%) |
Nov 17, 2009 | 21.55 | 21.82 | 21.49 | 21.69 | 1,002,433 | +0.11(+0.50%) |
Nov 16, 2009 | 21.25 | 21.74 | 21.14 | 21.59 | 608,465 | +0.33(+1.56%) |
Nov 13, 2009 | 20.45 | 21.27 | 20.24 | 21.25 | 581,101 | +0.62(+2.99%) |
Nov 12, 2009 | 21.03 | 21.22 | 20.57 | 20.64 | 339,224 | -0.44(-2.08%) |
Nov 11, 2009 | 21.16 | 21.23 | 20.81 | 21.08 | 303,004 | +0.19(+0.90%) |
Nov 10, 2009 | 20.95 | 21.17 | 20.48 | 20.89 | 596,189 | -0.18(-0.85%) |
Nov 09, 2009 | 20.75 | 21.11 | 20.59 | 21.07 | 425,843 | +0.58(+2.84%) |
Nov 06, 2009 | 20.20 | 20.97 | 20.16 | 20.49 | 475,003 | +0.35(+1.73%) |
Nov 05, 2009 | 19.41 | 20.24 | 19.35 | 20.14 | 510,224 | +0.99(+5.18%) |
Nov 04, 2009 | 19.52 | 19.66 | 19.14 | 19.15 | 744,778 | -0.31(-1.61%) |
Nov 03, 2009 | 19.28 | 19.66 | 19.13 | 19.46 | 582,169 | +0.11(+0.55%) |
Nov 02, 2009 | 19.87 | 19.92 | 18.86 | 19.35 | 982,188 | -0.40(-2.04%) |
Oct 30, 2009 | 20.19 | 20.43 | 18.77 | 19.75 | 807,752 | -0.68(-3.32%) |
Oct 29, 2009 | 20.09 | 20.55 | 19.87 | 20.43 | 536,475 | +0.46(+2.28%) |
Oct 28, 2009 | 20.69 | 21.21 | 19.86 | 19.98 | 1,053,457 | -0.98(-4.69%) |
Oct 27, 2009 | 20.73 | 21.09 | 20.42 | 20.96 | 989,062 | +0.38(+1.82%) |
Oct 26, 2009 | 20.90 | 21.16 | 20.55 | 20.58 | 771,350 | -0.22(-1.07%) |
Oct 23, 2009 | 20.64 | 20.85 | 20.53 | 20.81 | 586,526 | -0.38(-1.81%) |
Oct 22, 2009 | 20.84 | 21.27 | 20.48 | 21.19 | 558,385 | +0.37(+1.76%) |
Oct 21, 2009 | 20.62 | 21.29 | 20.54 | 20.83 | 553,076 | +0.17(+0.82%) |
Oct 20, 2009 | 20.36 | 20.75 | 20.28 | 20.66 | 399,128 | -0.19(-0.90%) |
Oct 19, 2009 | 20.83 | 21.06 | 20.50 | 20.84 | 277,927 | +0.20(+0.95%) |
Oct 16, 2009 | 21.14 | 21.26 | 20.49 | 20.65 | 376,256 | -0.59(-2.78%) |
Oct 15, 2009 | 20.58 | 21.27 | 20.36 | 21.24 | 416,000 | +0.32(+1.54%) |
Oct 14, 2009 | 20.84 | 20.98 | 20.14 | 20.92 | 356,030 | +0.19(+0.91%) |
Oct 13, 2009 | 20.79 | 20.88 | 20.43 | 20.73 | 316,658 | -0.03(-0.13%) |
Oct 12, 2009 | 21.25 | 21.29 | 20.58 | 20.75 | 642,168 | -0.53(-2.48%) |
Oct 09, 2009 | 20.96 | 21.30 | 20.88 | 21.28 | 307,127 | +0.38(+1.84%) |
Oct 08, 2009 | 20.57 | 21.09 | 20.52 | 20.90 | 470,520 | +0.46(+2.23%) |
Oct 07, 2009 | 20.33 | 20.56 | 20.22 | 20.44 | 235,913 | +0.12(+0.57%) |
Oct 06, 2009 | 19.92 | 20.56 | 19.85 | 20.33 | 461,064 | +0.48(+2.43%) |
Oct 05, 2009 | 19.15 | 19.94 | 18.98 | 19.84 | 398,758 | +0.82(+4.32%) |
Oct 02, 2009 | 19.10 | 19.47 | 18.86 | 19.02 | 289,963 | -0.23(-1.21%) |
Oct 01, 2009 | 19.74 | 19.86 | 19.22 | 19.25 | 427,833 | -0.52(-2.62%) |
Sep 30, 2009 | 19.66 | 20.25 | 19.26 | 19.77 | 401,914 | +0.06(+0.32%) |
Sep 29, 2009 | 19.36 | 19.92 | 19.24 | 19.71 | 315,011 | +0.30(+1.57%) |
Sep 28, 2009 | 19.66 | 19.81 | 19.22 | 19.40 | 439,478 | -0.01(-0.05%) |
Sep 25, 2009 | 19.08 | 19.52 | 18.80 | 19.41 | 901,225 | +0.21(+1.07%) |
Sep 24, 2009 | 19.09 | 19.31 | 18.32 | 19.21 | 478,366 | +0.25(+1.32%) |
Sep 23, 2009 | 19.50 | 19.50 | 18.95 | 18.96 | 485,348 | -0.43(-2.21%) |
Sep 22, 2009 | 19.75 | 19.75 | 19.16 | 19.39 | 369,998 | -0.12(-0.60%) |
Sep 21, 2009 | 20.11 | 20.14 | 19.31 | 19.50 | 457,270 | -0.92(-4.51%) |
Sep 18, 2009 | 20.21 | 20.43 | 19.98 | 20.42 | 384,954 | +0.30(+1.47%) |
Sep 17, 2009 | 20.10 | 20.66 | 20.07 | 20.13 | 509,331 | -0.40(-1.96%) |
Sep 16, 2009 | 20.19 | 20.71 | 19.77 | 20.53 | 868,232 | +0.47(+2.36%) |
Sep 15, 2009 | 19.27 | 20.14 | 19.18 | 20.06 | 700,900 | +0.78(+4.03%) |
Sep 14, 2009 | 18.96 | 19.37 | 18.69 | 19.28 | 310,346 | +0.26(+1.36%) |
Sep 11, 2009 | 18.98 | 19.22 | 18.86 | 19.02 | 279,581 | +0.16(+0.85%) |
Sep 10, 2009 | 18.02 | 18.88 | 17.59 | 18.86 | 690,798 | +0.77(+4.25%) |
Sep 09, 2009 | 17.72 | 18.46 | 17.66 | 18.09 | 480,756 | +0.42(+2.38%) |
Sep 08, 2009 | 17.77 | 17.84 | 17.55 | 17.67 | 314,616 | +0.13(+0.71%) |
Sep 04, 2009 | 17.54 | 17.63 | 17.27 | 17.55 | 534,645 | -0.06(-0.36%) |
Sep 03, 2009 | 17.29 | 17.63 | 17.23 | 17.61 | 294,205 | +0.33(+1.91%) |
Sep 02, 2009 | 17.04 | 17.41 | 16.63 | 17.28 | 468,605 | +0.13(+0.78%) |