Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.42 | 20.50 | 19.81 | 20.26 | 147,790 | -0.25(-1.21%) |
Nov 27, 2009 | 20.28 | 20.79 | 20.03 | 20.50 | 90,832 | -0.34(-1.61%) |
Nov 25, 2009 | 20.98 | 20.98 | 20.78 | 20.84 | 104,108 | -0.12(-0.59%) |
Nov 24, 2009 | 20.84 | 20.98 | 20.64 | 20.96 | 161,404 | +0.12(+0.59%) |
Nov 23, 2009 | 20.57 | 21.19 | 20.57 | 20.84 | 144,550 | +0.42(+2.08%) |
Nov 20, 2009 | 20.41 | 20.60 | 19.99 | 20.42 | 157,935 | -0.05(-0.26%) |
Nov 19, 2009 | 20.94 | 20.94 | 20.21 | 20.47 | 167,616 | -0.66(-3.13%) |
Nov 18, 2009 | 21.21 | 21.27 | 20.80 | 21.13 | 105,892 | -0.08(-0.37%) |
Nov 17, 2009 | 21.35 | 21.40 | 21.02 | 21.21 | 174,015 | -0.16(-0.74%) |
Nov 16, 2009 | 21.10 | 21.52 | 21.02 | 21.37 | 205,724 | +0.32(+1.51%) |
Nov 13, 2009 | 20.86 | 21.17 | 20.72 | 21.05 | 137,467 | -0.06(-0.29%) |
Nov 12, 2009 | 21.48 | 21.54 | 20.89 | 21.11 | 325,930 | -0.47(-2.17%) |
Nov 11, 2009 | 22.00 | 22.05 | 21.17 | 21.58 | 169,299 | -0.19(-0.85%) |
Nov 10, 2009 | 21.73 | 22.04 | 21.55 | 21.77 | 298,258 | +0.07(+0.33%) |
Nov 09, 2009 | 21.72 | 21.74 | 21.48 | 21.70 | 154,047 | +0.28(+1.32%) |
Nov 06, 2009 | 20.98 | 21.74 | 20.98 | 21.41 | 266,720 | +0.33(+1.55%) |
Nov 05, 2009 | 20.96 | 21.25 | 20.75 | 21.09 | 258,682 | +0.34(+1.62%) |
Nov 04, 2009 | 20.78 | 21.40 | 20.59 | 20.75 | 341,123 | +0.16(+0.77%) |
Nov 03, 2009 | 20.18 | 20.65 | 20.18 | 20.59 | 298,800 | +0.22(+1.08%) |
Nov 02, 2009 | 20.00 | 20.49 | 19.57 | 20.37 | 296,034 | +0.43(+2.17%) |
Oct 30, 2009 | 20.36 | 20.42 | 19.50 | 19.94 | 216,570 | -0.45(-2.21%) |
Oct 29, 2009 | 19.61 | 20.59 | 19.61 | 20.39 | 493,777 | +1.32(+6.90%) |
Oct 28, 2009 | 19.44 | 19.66 | 18.80 | 19.07 | 182,704 | -0.48(-2.44%) |
Oct 27, 2009 | 19.87 | 19.96 | 19.46 | 19.55 | 153,371 | -0.22(-1.12%) |
Oct 26, 2009 | 20.15 | 20.64 | 19.44 | 19.77 | 278,278 | -0.42(-2.10%) |
Oct 23, 2009 | 19.95 | 20.25 | 19.70 | 20.19 | 228,918 | -0.03(-0.13%) |
Oct 22, 2009 | 20.03 | 20.34 | 19.51 | 20.22 | 114,000 | +0.33(+1.64%) |
Oct 21, 2009 | 20.26 | 20.71 | 19.83 | 19.89 | 151,028 | -0.46(-2.26%) |
Oct 20, 2009 | 19.99 | 20.49 | 19.99 | 20.35 | 130,714 | -0.11(-0.56%) |
Oct 19, 2009 | 20.44 | 20.68 | 20.15 | 20.47 | 108,271 | +0.04(+0.17%) |
Oct 16, 2009 | 20.65 | 20.65 | 20.08 | 20.43 | 155,856 | -0.29(-1.41%) |
Oct 15, 2009 | 20.40 | 20.81 | 20.32 | 20.72 | 246,680 | +0.19(+0.90%) |
Oct 14, 2009 | 20.23 | 20.66 | 20.19 | 20.54 | 180,099 | +0.54(+2.69%) |
Oct 13, 2009 | 20.27 | 20.38 | 19.85 | 20.00 | 105,978 | -0.29(-1.44%) |
Oct 12, 2009 | 20.07 | 20.37 | 19.77 | 20.29 | 159,247 | +0.52(+2.64%) |
Oct 09, 2009 | 19.60 | 19.86 | 19.55 | 19.77 | 130,332 | +0.30(+1.54%) |
Oct 08, 2009 | 19.32 | 19.71 | 19.15 | 19.47 | 192,125 | +0.32(+1.66%) |
Oct 07, 2009 | 19.47 | 19.62 | 19.09 | 19.15 | 120,116 | -0.33(-1.68%) |
Oct 06, 2009 | 19.14 | 19.59 | 19.14 | 19.48 | 85,176 | +0.46(+2.41%) |
Oct 05, 2009 | 19.02 | 19.29 | 18.77 | 19.02 | 143,260 | +0.12(+0.65%) |
Oct 02, 2009 | 19.17 | 19.22 | 18.48 | 18.90 | 213,353 | -0.52(-2.68%) |
Oct 01, 2009 | 20.25 | 20.41 | 19.26 | 19.42 | 174,576 | -0.77(-3.81%) |
Sep 30, 2009 | 20.87 | 20.95 | 20.07 | 20.19 | 271,456 | -0.65(-3.14%) |
Sep 29, 2009 | 20.72 | 21.04 | 20.66 | 20.84 | 144,121 | +0.08(+0.38%) |
Sep 28, 2009 | 20.67 | 20.89 | 20.63 | 20.76 | 164,770 | +0.08(+0.38%) |
Sep 25, 2009 | 21.02 | 21.02 | 20.40 | 20.68 | 231,296 | -0.45(-2.13%) |
Sep 24, 2009 | 21.09 | 21.20 | 20.82 | 21.13 | 616,713 | +0.06(+0.29%) |
Sep 23, 2009 | 21.27 | 21.36 | 20.91 | 21.07 | 503,582 | -0.12(-0.58%) |
Sep 22, 2009 | 21.30 | 21.35 | 20.97 | 21.19 | 241,723 | -0.04(-0.21%) |
Sep 21, 2009 | 21.19 | 21.40 | 20.82 | 21.24 | 199,249 | -0.18(-0.82%) |
Sep 18, 2009 | 21.22 | 21.63 | 21.04 | 21.41 | 256,957 | +0.35(+1.68%) |
Sep 17, 2009 | 20.91 | 21.53 | 20.80 | 21.06 | 192,100 | +0.06(+0.27%) |
Sep 16, 2009 | 20.87 | 21.12 | 20.85 | 21.00 | 139,817 | +0.13(+0.61%) |
Sep 15, 2009 | 20.42 | 21.16 | 20.31 | 20.87 | 192,895 | +0.48(+2.34%) |
Sep 14, 2009 | 20.47 | 20.79 | 20.34 | 20.40 | 211,780 | -0.19(-0.90%) |
Sep 11, 2009 | 20.31 | 20.72 | 20.26 | 20.58 | 241,751 | +0.25(+1.22%) |
Sep 10, 2009 | 19.99 | 20.37 | 19.86 | 20.34 | 205,929 | +0.34(+1.72%) |
Sep 09, 2009 | 19.80 | 20.11 | 19.59 | 19.99 | 181,373 | +0.25(+1.25%) |
Sep 08, 2009 | 19.63 | 19.88 | 19.45 | 19.74 | 240,106 | +0.31(+1.59%) |
Sep 04, 2009 | 19.25 | 19.51 | 18.73 | 19.44 | 112,007 | +0.37(+1.95%) |
Sep 03, 2009 | 19.01 | 19.10 | 18.71 | 19.06 | 125,900 | +0.08(+0.42%) |
Sep 02, 2009 | 18.92 | 19.13 | 18.90 | 18.98 | 144,776 | -0.04(-0.19%) |