Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.69 | 19.93 | 19.64 | 19.75 | 49,334 | -0.11(-0.55%) |
Nov 27, 2009 | 19.62 | 19.95 | 19.48 | 19.86 | 47,221 | -0.10(-0.50%) |
Nov 25, 2009 | 19.87 | 20.05 | 19.80 | 19.96 | 37,763 | +0.02(+0.10%) |
Nov 24, 2009 | 19.80 | 19.99 | 19.72 | 19.94 | 68,295 | +0.09(+0.45%) |
Nov 23, 2009 | 20.00 | 20.09 | 19.73 | 19.85 | 58,354 | +0.02(+0.10%) |
Nov 20, 2009 | 19.78 | 19.98 | 19.78 | 19.83 | 45,470 | -0.12(-0.60%) |
Nov 19, 2009 | 19.90 | 19.95 | 19.75 | 19.95 | 58,277 | +0.01(+0.05%) |
Nov 18, 2009 | 20.14 | 20.20 | 19.80 | 19.94 | 80,852 | -0.51(-2.49%) |
Nov 17, 2009 | 20.55 | 20.55 | 20.35 | 20.45 | 94,703 | -0.08(-0.39%) |
Nov 16, 2009 | 20.50 | 20.58 | 20.40 | 20.53 | 89,055 | +0.07(+0.36%) |
Nov 13, 2009 | 20.46 | 20.54 | 20.35 | 20.46 | 302,669 | +0.01(+0.03%) |
Nov 12, 2009 | 20.55 | 20.55 | 20.37 | 20.45 | 35,176 | -0.03(-0.15%) |
Nov 11, 2009 | 20.55 | 20.55 | 20.45 | 20.48 | 53,945 | -0.02(-0.10%) |
Nov 10, 2009 | 20.46 | 20.54 | 20.41 | 20.50 | 74,429 | +0.04(+0.20%) |
Nov 09, 2009 | 20.20 | 20.65 | 20.20 | 20.46 | 167,890 | +0.28(+1.39%) |
Nov 06, 2009 | 20.09 | 20.23 | 20.03 | 20.18 | 115,117 | +0.10(+0.50%) |
Nov 05, 2009 | 20.09 | 20.20 | 20.01 | 20.08 | 91,196 | -0.01(-0.05%) |
Nov 04, 2009 | 19.80 | 20.15 | 19.80 | 20.09 | 102,835 | +0.22(+1.11%) |
Nov 03, 2009 | 19.93 | 20.01 | 19.50 | 19.87 | 75,023 | -0.27(-1.34%) |
Nov 02, 2009 | 20.42 | 20.50 | 19.86 | 20.14 | 50,765 | -0.27(-1.32%) |
Oct 30, 2009 | 20.44 | 20.50 | 20.29 | 20.41 | 204,521 | -0.16(-0.78%) |
Oct 29, 2009 | 20.60 | 20.78 | 20.37 | 20.57 | 414,081 | +0.02(+0.08%) |
Oct 28, 2009 | 21.00 | 21.04 | 20.54 | 20.55 | 54,959 | -0.44(-2.08%) |
Oct 27, 2009 | 21.19 | 21.20 | 20.93 | 20.99 | 31,835 | -0.15(-0.71%) |
Oct 26, 2009 | 21.13 | 21.30 | 21.07 | 21.14 | 30,946 | +0.00(+0.00%) |
Oct 23, 2009 | 21.20 | 21.28 | 21.14 | 21.14 | 52,917 | -0.07(-0.33%) |
Oct 22, 2009 | 21.09 | 21.27 | 21.03 | 21.21 | 33,961 | +0.12(+0.57%) |
Oct 21, 2009 | 21.00 | 21.20 | 21.00 | 21.09 | 62,849 | -0.01(-0.05%) |
Oct 20, 2009 | 21.02 | 21.16 | 21.00 | 21.10 | 63,235 | +0.00(+0.00%) |
Oct 19, 2009 | 21.17 | 21.17 | 21.00 | 21.10 | 101,887 | -0.04(-0.19%) |
Oct 16, 2009 | 21.00 | 21.17 | 21.00 | 21.14 | 27,815 | +0.07(+0.33%) |
Oct 15, 2009 | 21.21 | 21.30 | 21.05 | 21.07 | 44,393 | -0.09(-0.43%) |
Oct 14, 2009 | 21.16 | 21.19 | 21.04 | 21.16 | 47,527 | +0.05(+0.24%) |
Oct 13, 2009 | 21.02 | 21.11 | 20.95 | 21.11 | 44,512 | +0.07(+0.33%) |
Oct 12, 2009 | 20.95 | 21.05 | 20.95 | 21.04 | 28,197 | +0.06(+0.29%) |
Oct 09, 2009 | 20.89 | 21.07 | 20.89 | 20.98 | 17,240 | +0.02(+0.10%) |
Oct 08, 2009 | 21.02 | 21.14 | 20.87 | 20.96 | 44,440 | -0.03(-0.14%) |
Oct 07, 2009 | 20.74 | 20.99 | 20.69 | 20.99 | 146,979 | +0.14(+0.67%) |
Oct 06, 2009 | 20.82 | 20.90 | 20.68 | 20.85 | 52,556 | +0.16(+0.77%) |
Oct 05, 2009 | 20.54 | 20.73 | 20.51 | 20.69 | 50,700 | +0.14(+0.68%) |
Oct 02, 2009 | 20.50 | 20.74 | 20.50 | 20.55 | 57,819 | -0.25(-1.20%) |
Oct 01, 2009 | 20.74 | 20.86 | 20.68 | 20.80 | 62,756 | +0.06(+0.29%) |
Sep 30, 2009 | 20.68 | 20.85 | 20.54 | 20.74 | 101,318 | +0.01(+0.05%) |
Sep 29, 2009 | 20.80 | 20.97 | 20.67 | 20.73 | 79,603 | -0.14(-0.67%) |
Sep 28, 2009 | 21.00 | 21.00 | 20.62 | 20.87 | 79,304 | -0.32(-1.51%) |
Sep 25, 2009 | 20.54 | 21.43 | 20.51 | 21.19 | 136,966 | +0.51(+2.47%) |
Sep 24, 2009 | 20.63 | 20.78 | 20.50 | 20.68 | 50,346 | +0.04(+0.19%) |
Sep 23, 2009 | 20.58 | 20.85 | 20.58 | 20.64 | 51,802 | +0.05(+0.24%) |
Sep 22, 2009 | 20.66 | 20.68 | 20.45 | 20.59 | 61,138 | +0.03(+0.15%) |
Sep 21, 2009 | 20.31 | 20.58 | 20.30 | 20.56 | 53,422 | +0.21(+1.03%) |
Sep 18, 2009 | 20.36 | 20.47 | 20.35 | 20.35 | 47,578 | -0.07(-0.34%) |
Sep 17, 2009 | 20.19 | 20.44 | 20.18 | 20.42 | 60,666 | +0.16(+0.79%) |
Sep 16, 2009 | 20.23 | 20.35 | 19.99 | 20.26 | 86,408 | +0.12(+0.60%) |
Sep 15, 2009 | 20.10 | 20.23 | 19.91 | 20.14 | 84,654 | +0.15(+0.75%) |
Sep 14, 2009 | 19.87 | 20.00 | 19.80 | 19.99 | 26,403 | +0.11(+0.55%) |
Sep 11, 2009 | 19.89 | 19.94 | 19.70 | 19.88 | 58,134 | +0.08(+0.40%) |
Sep 10, 2009 | 19.66 | 19.88 | 19.66 | 19.80 | 66,662 | +0.07(+0.35%) |
Sep 09, 2009 | 19.48 | 19.92 | 19.44 | 19.73 | 102,129 | +0.34(+1.75%) |
Sep 08, 2009 | 19.15 | 19.42 | 19.15 | 19.39 | 55,432 | +0.35(+1.84%) |
Sep 04, 2009 | 18.88 | 19.08 | 18.75 | 19.04 | 63,344 | +0.14(+0.74%) |
Sep 03, 2009 | 19.04 | 19.07 | 18.77 | 18.90 | 45,491 | +0.06(+0.32%) |
Sep 02, 2009 | 19.18 | 19.19 | 18.75 | 18.84 | 89,924 | -0.24(-1.26%) |