Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.17 | 20.17 | 19.56 | 20.02 | 573,516 | -0.24(-1.20%) |
Nov 27, 2009 | 19.85 | 20.57 | 19.85 | 20.27 | 99,204 | -0.29(-1.43%) |
Nov 25, 2009 | 20.57 | 20.64 | 20.48 | 20.56 | 89,246 | +0.03(+0.13%) |
Nov 24, 2009 | 20.53 | 20.64 | 20.31 | 20.53 | 85,626 | -0.04(-0.19%) |
Nov 23, 2009 | 20.69 | 20.83 | 20.41 | 20.57 | 81,298 | +0.23(+1.13%) |
Nov 20, 2009 | 19.98 | 20.37 | 19.98 | 20.34 | 121,311 | +0.19(+0.94%) |
Nov 19, 2009 | 20.53 | 20.59 | 20.01 | 20.15 | 247,551 | -0.50(-2.41%) |
Nov 18, 2009 | 21.04 | 21.21 | 20.57 | 20.65 | 151,680 | -0.32(-1.53%) |
Nov 17, 2009 | 21.33 | 21.33 | 20.87 | 20.97 | 266,081 | -0.39(-1.84%) |
Nov 16, 2009 | 20.91 | 21.53 | 20.91 | 21.36 | 267,948 | +0.67(+3.23%) |
Nov 13, 2009 | 20.82 | 21.08 | 20.63 | 20.70 | 263,510 | -0.02(-0.10%) |
Nov 12, 2009 | 21.04 | 21.21 | 20.67 | 20.72 | 200,333 | -0.31(-1.46%) |
Nov 11, 2009 | 21.29 | 21.35 | 20.87 | 21.02 | 198,316 | -0.05(-0.22%) |
Nov 10, 2009 | 20.92 | 21.34 | 20.87 | 21.07 | 206,511 | +0.01(+0.03%) |
Nov 09, 2009 | 21.05 | 21.31 | 20.94 | 21.06 | 132,491 | +0.27(+1.29%) |
Nov 06, 2009 | 20.68 | 21.27 | 20.67 | 20.80 | 124,249 | -0.12(-0.59%) |
Nov 05, 2009 | 20.49 | 20.96 | 20.45 | 20.92 | 146,108 | +0.60(+2.93%) |
Nov 04, 2009 | 20.25 | 20.68 | 20.10 | 20.32 | 246,656 | +0.12(+0.62%) |
Nov 03, 2009 | 20.19 | 20.23 | 19.87 | 20.20 | 359,218 | -0.21(-1.03%) |
Nov 02, 2009 | 21.14 | 21.14 | 20.11 | 20.41 | 364,629 | -0.52(-2.50%) |
Oct 30, 2009 | 21.31 | 21.45 | 20.70 | 20.93 | 232,079 | -0.57(-2.65%) |
Oct 29, 2009 | 21.74 | 21.75 | 21.33 | 21.50 | 259,367 | -0.02(-0.09%) |
Oct 28, 2009 | 22.12 | 22.35 | 21.50 | 21.52 | 228,757 | -0.56(-2.55%) |
Oct 27, 2009 | 22.25 | 22.58 | 21.99 | 22.08 | 159,629 | -0.29(-1.29%) |
Oct 26, 2009 | 22.65 | 23.21 | 22.21 | 22.37 | 221,309 | -0.37(-1.64%) |
Oct 23, 2009 | 22.90 | 23.08 | 22.63 | 22.75 | 304,646 | -0.05(-0.23%) |
Oct 22, 2009 | 23.52 | 23.52 | 22.43 | 22.80 | 674,878 | +0.67(+3.05%) |
Oct 21, 2009 | 22.33 | 22.78 | 22.08 | 22.12 | 207,501 | -0.20(-0.88%) |
Oct 20, 2009 | 22.43 | 23.04 | 22.30 | 22.32 | 214,776 | -0.43(-1.87%) |
Oct 19, 2009 | 22.80 | 22.93 | 22.52 | 22.75 | 136,051 | +0.13(+0.58%) |
Oct 16, 2009 | 22.84 | 23.11 | 22.48 | 22.61 | 161,874 | -0.31(-1.34%) |
Oct 15, 2009 | 23.11 | 23.22 | 22.82 | 22.92 | 134,673 | -0.29(-1.27%) |
Oct 14, 2009 | 23.44 | 23.48 | 23.00 | 23.22 | 301,449 | +0.19(+0.82%) |
Oct 13, 2009 | 23.00 | 23.23 | 22.88 | 23.03 | 154,091 | +0.11(+0.49%) |
Oct 12, 2009 | 22.93 | 23.16 | 22.82 | 22.92 | 273,928 | -0.02(-0.09%) |
Oct 09, 2009 | 22.63 | 23.01 | 22.63 | 22.94 | 225,049 | +0.22(+0.98%) |
Oct 08, 2009 | 22.86 | 23.01 | 22.66 | 22.71 | 140,938 | -0.05(-0.20%) |
Oct 07, 2009 | 22.86 | 23.05 | 22.72 | 22.76 | 147,599 | -0.27(-1.17%) |
Oct 06, 2009 | 22.32 | 23.05 | 22.32 | 23.03 | 152,578 | +0.79(+3.53%) |
Oct 05, 2009 | 22.01 | 22.37 | 21.77 | 22.24 | 132,106 | +0.27(+1.25%) |
Oct 02, 2009 | 22.12 | 22.39 | 21.95 | 21.97 | 110,724 | -0.27(-1.21%) |
Oct 01, 2009 | 22.76 | 22.76 | 22.07 | 22.24 | 208,561 | -0.58(-2.55%) |
Sep 30, 2009 | 23.27 | 23.54 | 22.60 | 22.82 | 145,550 | -0.37(-1.58%) |
Sep 29, 2009 | 23.39 | 23.56 | 22.96 | 23.18 | 111,301 | -0.11(-0.48%) |
Sep 28, 2009 | 22.80 | 23.56 | 22.57 | 23.30 | 85,626 | +0.55(+2.42%) |
Sep 25, 2009 | 22.78 | 23.02 | 22.27 | 22.75 | 75,749 | -0.05(-0.23%) |
Sep 24, 2009 | 23.36 | 23.41 | 22.66 | 22.80 | 103,925 | -0.52(-2.22%) |
Sep 23, 2009 | 23.38 | 23.81 | 23.28 | 23.32 | 96,728 | -0.07(-0.31%) |
Sep 22, 2009 | 23.49 | 23.55 | 23.15 | 23.39 | 78,224 | +0.09(+0.37%) |
Sep 21, 2009 | 23.15 | 23.50 | 23.15 | 23.30 | 57,559 | -0.18(-0.75%) |
Sep 18, 2009 | 23.47 | 23.75 | 23.32 | 23.48 | 239,107 | +0.09(+0.39%) |
Sep 17, 2009 | 23.17 | 23.53 | 22.93 | 23.39 | 97,736 | +0.25(+1.07%) |
Sep 16, 2009 | 23.38 | 23.38 | 22.97 | 23.14 | 119,667 | -0.10(-0.42%) |
Sep 15, 2009 | 23.52 | 23.56 | 23.16 | 23.24 | 146,284 | -0.22(-0.92%) |
Sep 14, 2009 | 23.26 | 23.52 | 23.14 | 23.45 | 127,110 | +0.09(+0.36%) |
Sep 11, 2009 | 23.55 | 23.77 | 23.34 | 23.37 | 197,543 | -0.22(-0.94%) |
Sep 10, 2009 | 22.94 | 23.60 | 22.67 | 23.59 | 156,268 | +0.57(+2.47%) |
Sep 09, 2009 | 22.65 | 23.16 | 22.59 | 23.02 | 112,983 | +0.29(+1.27%) |
Sep 08, 2009 | 22.66 | 22.88 | 22.55 | 22.73 | 121,394 | +0.22(+0.96%) |
Sep 04, 2009 | 21.93 | 22.52 | 21.93 | 22.52 | 104,174 | +0.50(+2.29%) |
Sep 03, 2009 | 22.12 | 22.15 | 21.78 | 22.01 | 122,463 | -0.03(-0.12%) |
Sep 02, 2009 | 22.07 | 22.48 | 22.00 | 22.04 | 119,684 | -0.15(-0.68%) |