Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.09 | 22.31 | 21.98 | 22.12 | 239,902 | -0.01(-0.03%) |
Nov 27, 2009 | 22.00 | 22.25 | 21.87 | 22.13 | 157,359 | -0.53(-2.34%) |
Nov 25, 2009 | 22.45 | 22.69 | 22.30 | 22.66 | 197,810 | +0.24(+1.07%) |
Nov 24, 2009 | 22.31 | 22.45 | 22.04 | 22.42 | 250,529 | +0.09(+0.42%) |
Nov 23, 2009 | 22.45 | 22.69 | 22.27 | 22.33 | 297,029 | +0.32(+1.45%) |
Nov 20, 2009 | 22.08 | 22.13 | 21.87 | 22.01 | 319,844 | -0.21(-0.96%) |
Nov 19, 2009 | 22.57 | 22.57 | 22.11 | 22.22 | 375,682 | -0.48(-2.13%) |
Nov 18, 2009 | 22.87 | 22.93 | 22.58 | 22.71 | 345,864 | -0.10(-0.44%) |
Nov 17, 2009 | 22.82 | 22.88 | 22.65 | 22.81 | 219,087 | -0.05(-0.23%) |
Nov 16, 2009 | 22.55 | 22.98 | 22.54 | 22.86 | 297,511 | +0.56(+2.53%) |
Nov 13, 2009 | 22.05 | 22.46 | 22.00 | 22.30 | 588,506 | +0.15(+0.69%) |
Nov 12, 2009 | 22.55 | 22.62 | 22.07 | 22.14 | 338,684 | -0.49(-2.17%) |
Nov 11, 2009 | 22.87 | 22.91 | 22.53 | 22.64 | 331,009 | +0.01(+0.06%) |
Nov 10, 2009 | 22.62 | 22.75 | 22.42 | 22.62 | 323,464 | +0.01(+0.03%) |
Nov 09, 2009 | 22.52 | 22.65 | 22.46 | 22.62 | 379,850 | +0.42(+1.88%) |
Nov 06, 2009 | 22.03 | 22.38 | 21.98 | 22.20 | 231,457 | -0.09(-0.42%) |
Nov 05, 2009 | 22.05 | 22.32 | 21.94 | 22.29 | 396,198 | +0.37(+1.70%) |
Nov 04, 2009 | 22.12 | 22.31 | 21.88 | 21.92 | 803,154 | -0.04(-0.18%) |
Nov 03, 2009 | 21.40 | 22.06 | 21.35 | 21.96 | 596,627 | +0.29(+1.32%) |
Nov 02, 2009 | 21.67 | 22.03 | 21.36 | 21.67 | 1,139,868 | +0.16(+0.74%) |
Oct 30, 2009 | 22.30 | 22.37 | 21.41 | 21.51 | 1,070,525 | -0.88(-3.91%) |
Oct 29, 2009 | 21.95 | 22.41 | 21.88 | 22.39 | 596,951 | +0.51(+2.34%) |
Oct 28, 2009 | 22.48 | 22.48 | 21.84 | 21.88 | 872,259 | -0.68(-3.03%) |
Oct 27, 2009 | 22.46 | 22.77 | 22.35 | 22.56 | 545,031 | +0.19(+0.83%) |
Oct 26, 2009 | 22.77 | 23.23 | 22.32 | 22.38 | 735,287 | -0.35(-1.52%) |
Oct 23, 2009 | 22.83 | 22.87 | 22.56 | 22.72 | 826,325 | -0.50(-2.17%) |
Oct 22, 2009 | 22.95 | 23.27 | 22.71 | 23.23 | 483,926 | +0.19(+0.81%) |
Oct 21, 2009 | 22.95 | 23.54 | 22.93 | 23.04 | 677,621 | -0.07(-0.29%) |
Oct 20, 2009 | 22.83 | 23.13 | 22.82 | 23.11 | 303,231 | -0.19(-0.83%) |
Oct 19, 2009 | 23.04 | 23.35 | 22.95 | 23.30 | 608,725 | +0.29(+1.27%) |
Oct 16, 2009 | 22.94 | 23.09 | 22.80 | 23.01 | 420,622 | -0.03(-0.14%) |
Oct 15, 2009 | 22.50 | 23.05 | 22.44 | 23.04 | 694,035 | +0.48(+2.12%) |
Oct 14, 2009 | 22.50 | 22.60 | 22.37 | 22.56 | 657,761 | +0.35(+1.58%) |
Oct 13, 2009 | 22.23 | 22.26 | 21.88 | 22.21 | 322,606 | +0.09(+0.42%) |
Oct 12, 2009 | 22.33 | 22.35 | 22.07 | 22.12 | 421,575 | +0.17(+0.79%) |
Oct 09, 2009 | 21.91 | 22.00 | 21.77 | 21.95 | 236,945 | +0.01(+0.03%) |
Oct 08, 2009 | 21.56 | 22.00 | 21.50 | 21.94 | 616,092 | +0.50(+2.35%) |
Oct 07, 2009 | 21.23 | 21.43 | 21.14 | 21.43 | 348,426 | +0.14(+0.65%) |
Oct 06, 2009 | 21.12 | 21.42 | 21.08 | 21.29 | 343,116 | +0.48(+2.30%) |
Oct 05, 2009 | 20.34 | 20.88 | 20.34 | 20.82 | 182,218 | +0.44(+2.15%) |
Oct 02, 2009 | 20.20 | 20.53 | 20.16 | 20.38 | 367,261 | -0.15(-0.71%) |
Oct 01, 2009 | 21.09 | 21.09 | 20.49 | 20.52 | 359,134 | -0.60(-2.86%) |
Sep 30, 2009 | 21.31 | 21.37 | 20.86 | 21.13 | 413,246 | -0.11(-0.50%) |
Sep 29, 2009 | 21.29 | 21.37 | 21.08 | 21.23 | 345,884 | -0.07(-0.34%) |
Sep 28, 2009 | 21.00 | 21.35 | 20.95 | 21.31 | 241,343 | +0.34(+1.65%) |
Sep 25, 2009 | 20.89 | 21.16 | 20.80 | 20.96 | 322,606 | -0.01(-0.06%) |
Sep 24, 2009 | 21.29 | 21.35 | 20.83 | 20.98 | 441,652 | -0.31(-1.43%) |
Sep 23, 2009 | 21.71 | 21.75 | 21.25 | 21.28 | 672,940 | -0.40(-1.84%) |
Sep 22, 2009 | 21.74 | 21.75 | 21.56 | 21.68 | 513,091 | +0.17(+0.80%) |
Sep 21, 2009 | 21.30 | 21.53 | 21.22 | 21.51 | 321,318 | -0.17(-0.77%) |
Sep 18, 2009 | 21.74 | 21.90 | 21.49 | 21.67 | 414,365 | -0.03(-0.12%) |
Sep 17, 2009 | 21.82 | 21.95 | 21.58 | 21.70 | 584,722 | +0.11(+0.53%) |
Sep 16, 2009 | 21.49 | 21.83 | 21.42 | 21.59 | 634,076 | +0.26(+1.21%) |
Sep 15, 2009 | 21.16 | 21.35 | 21.04 | 21.33 | 399,413 | +0.21(+1.01%) |
Sep 14, 2009 | 20.76 | 21.12 | 20.68 | 21.12 | 382,554 | +0.10(+0.47%) |
Sep 11, 2009 | 21.05 | 21.27 | 20.83 | 21.02 | 502,543 | +0.04(+0.19%) |
Sep 10, 2009 | 20.64 | 20.98 | 20.57 | 20.98 | 672,056 | +0.37(+1.80%) |
Sep 09, 2009 | 20.62 | 20.81 | 20.49 | 20.60 | 422,042 | +0.01(+0.06%) |
Sep 08, 2009 | 20.41 | 20.64 | 20.34 | 20.59 | 570,328 | +0.54(+2.71%) |
Sep 04, 2009 | 19.72 | 20.08 | 19.69 | 20.05 | 270,522 | +0.33(+1.68%) |
Sep 03, 2009 | 19.79 | 19.83 | 19.63 | 19.72 | 255,499 | +0.12(+0.61%) |
Sep 02, 2009 | 19.64 | 19.86 | 19.60 | 19.60 | 464,156 | -0.14(-0.71%) |