Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.13 | 20.40 | 20.01 | 20.40 | 9,284 | +0.11(+0.54%) |
Nov 27, 2009 | 20.12 | 20.29 | 20.12 | 20.29 | 1,431 | -0.35(-1.68%) |
Nov 25, 2009 | 20.59 | 20.69 | 20.59 | 20.64 | 5,886 | +0.06(+0.30%) |
Nov 24, 2009 | 20.45 | 20.58 | 20.45 | 20.58 | 2,002 | -0.01(-0.04%) |
Nov 23, 2009 | 20.68 | 20.69 | 20.54 | 20.59 | 24,705 | +0.21(+1.02%) |
Nov 20, 2009 | 20.38 | 20.38 | 20.24 | 20.38 | 7,126 | -0.07(-0.32%) |
Nov 19, 2009 | 20.52 | 20.53 | 20.34 | 20.44 | 5,644 | -0.34(-1.65%) |
Nov 18, 2009 | 20.81 | 20.85 | 20.74 | 20.79 | 15,784 | +0.02(+0.11%) |
Nov 17, 2009 | 20.70 | 20.81 | 20.70 | 20.76 | 3,193 | +0.08(+0.41%) |
Nov 16, 2009 | 20.69 | 20.80 | 20.63 | 20.68 | 4,679 | +0.32(+1.55%) |
Nov 13, 2009 | 20.46 | 20.47 | 20.24 | 20.36 | 12,922 | +0.08(+0.42%) |
Nov 12, 2009 | 20.58 | 20.58 | 20.27 | 20.28 | 27,227 | -0.45(-2.19%) |
Nov 11, 2009 | 20.77 | 20.84 | 20.65 | 20.73 | 11,402 | +0.29(+1.43%) |
Nov 10, 2009 | 20.42 | 20.53 | 20.37 | 20.44 | 27,915 | -0.02(-0.11%) |
Nov 09, 2009 | 20.20 | 20.47 | 20.20 | 20.46 | 9,382 | +0.64(+3.22%) |
Nov 06, 2009 | 19.90 | 19.92 | 19.78 | 19.82 | 11,669 | +0.02(+0.12%) |
Nov 05, 2009 | 19.62 | 19.80 | 19.52 | 19.80 | 5,528 | +0.17(+0.86%) |
Nov 04, 2009 | 20.10 | 20.10 | 19.63 | 19.63 | 11,636 | -0.15(-0.74%) |
Nov 03, 2009 | 19.44 | 19.84 | 19.44 | 19.78 | 6,405 | +0.12(+0.62%) |
Nov 02, 2009 | 19.82 | 20.01 | 19.41 | 19.66 | 31,248 | +0.07(+0.36%) |
Oct 30, 2009 | 20.04 | 20.13 | 19.56 | 19.59 | 72,352 | -0.86(-4.21%) |
Oct 29, 2009 | 19.80 | 20.45 | 19.80 | 20.45 | 6,884 | +0.91(+4.68%) |
Oct 28, 2009 | 19.99 | 20.05 | 19.53 | 19.53 | 16,729 | -0.55(-2.73%) |
Oct 27, 2009 | 20.30 | 20.39 | 20.06 | 20.08 | 10,772 | -0.17(-0.86%) |
Oct 26, 2009 | 20.77 | 20.95 | 20.16 | 20.25 | 286,948 | -0.45(-2.15%) |
Oct 23, 2009 | 20.85 | 20.85 | 20.70 | 20.70 | 4,723 | -0.63(-2.95%) |
Oct 22, 2009 | 20.72 | 21.33 | 20.72 | 21.33 | 9,206 | +0.75(+3.62%) |
Oct 21, 2009 | 20.91 | 21.12 | 20.59 | 20.59 | 15,860 | -0.33(-1.58%) |
Oct 20, 2009 | 20.90 | 20.95 | 20.90 | 20.92 | 4,088 | -0.39(-1.84%) |
Oct 19, 2009 | 21.13 | 21.40 | 21.13 | 21.31 | 12,613 | +0.17(+0.80%) |
Oct 16, 2009 | 21.14 | 21.15 | 20.95 | 21.14 | 11,446 | -0.28(-1.33%) |
Oct 15, 2009 | 21.23 | 21.42 | 21.22 | 21.42 | 27,186 | -0.04(-0.18%) |
Oct 14, 2009 | 21.17 | 21.46 | 21.09 | 21.46 | 63,749 | +0.68(+3.29%) |
Oct 13, 2009 | 21.09 | 21.09 | 20.72 | 20.78 | 5,561 | -0.38(-1.78%) |
Oct 12, 2009 | 21.18 | 21.26 | 21.12 | 21.15 | 16,184 | +0.02(+0.07%) |
Oct 09, 2009 | 21.04 | 21.14 | 21.03 | 21.14 | 3,184 | +0.11(+0.51%) |
Oct 08, 2009 | 21.06 | 21.25 | 20.99 | 21.03 | 18,088 | +0.18(+0.88%) |
Oct 07, 2009 | 20.81 | 20.94 | 20.77 | 20.85 | 6,742 | -0.03(-0.16%) |
Oct 06, 2009 | 20.74 | 21.04 | 20.63 | 20.88 | 228,612 | +0.41(+2.01%) |
Oct 05, 2009 | 20.11 | 20.47 | 20.11 | 20.47 | 5,941 | +0.27(+1.35%) |
Oct 02, 2009 | 19.83 | 20.24 | 19.63 | 20.20 | 13,128 | +0.19(+0.94%) |
Oct 01, 2009 | 20.61 | 20.61 | 20.01 | 20.01 | 13,973 | -0.71(-3.45%) |
Sep 30, 2009 | 20.98 | 20.98 | 20.61 | 20.72 | 15,668 | -0.21(-0.99%) |
Sep 29, 2009 | 21.10 | 21.15 | 20.84 | 20.93 | 21,029 | -0.10(-0.48%) |
Sep 28, 2009 | 20.12 | 21.03 | 20.12 | 21.03 | 96,230 | +0.95(+4.75%) |
Sep 25, 2009 | 20.30 | 20.37 | 19.99 | 20.08 | 21,646 | -0.08(-0.38%) |
Sep 24, 2009 | 20.51 | 20.60 | 20.07 | 20.15 | 6,836 | -0.22(-1.09%) |
Sep 23, 2009 | 20.69 | 20.94 | 20.38 | 20.38 | 6,340 | -0.42(-2.03%) |
Sep 22, 2009 | 21.11 | 21.11 | 20.73 | 20.80 | 20,574 | -0.04(-0.17%) |
Sep 21, 2009 | 20.79 | 20.86 | 20.67 | 20.84 | 9,373 | -0.19(-0.93%) |
Sep 18, 2009 | 21.16 | 21.19 | 20.98 | 21.03 | 10,869 | -0.09(-0.44%) |
Sep 17, 2009 | 21.39 | 21.58 | 21.09 | 21.12 | 18,042 | -0.23(-1.08%) |
Sep 16, 2009 | 20.84 | 21.38 | 20.79 | 21.35 | 54,629 | +0.60(+2.90%) |
Sep 15, 2009 | 20.79 | 20.79 | 20.68 | 20.75 | 10,518 | +0.04(+0.21%) |
Sep 14, 2009 | 20.20 | 20.71 | 20.05 | 20.71 | 15,806 | +0.35(+1.74%) |
Sep 11, 2009 | 20.35 | 20.38 | 20.25 | 20.35 | 2,457 | -0.02(-0.08%) |
Sep 10, 2009 | 20.07 | 20.38 | 20.00 | 20.37 | 11,168 | +0.22(+1.11%) |
Sep 09, 2009 | 19.91 | 20.22 | 19.91 | 20.15 | 13,692 | +0.22(+1.12%) |
Sep 08, 2009 | 20.00 | 20.04 | 19.83 | 19.92 | 17,574 | +0.09(+0.46%) |
Sep 04, 2009 | 19.69 | 19.84 | 19.65 | 19.83 | 13,808 | +0.04(+0.19%) |
Sep 03, 2009 | 19.59 | 19.82 | 19.42 | 19.79 | 216,852 | +0.31(+1.58%) |
Sep 02, 2009 | 19.38 | 19.66 | 19.27 | 19.49 | 55,128 | -0.03(-0.16%) |