Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.07 | 23.07 | 22.80 | 23.04 | 109,365 | +0.03(+0.12%) |
Nov 27, 2009 | 22.65 | 23.16 | 22.57 | 23.01 | 123,523 | -0.38(-1.63%) |
Nov 25, 2009 | 23.34 | 23.42 | 23.21 | 23.39 | 178,742 | +0.12(+0.53%) |
Nov 24, 2009 | 23.32 | 23.32 | 23.10 | 23.27 | 95,158 | -0.07(-0.28%) |
Nov 23, 2009 | 23.36 | 23.56 | 23.27 | 23.33 | 186,701 | +0.32(+1.40%) |
Nov 20, 2009 | 23.03 | 23.05 | 22.85 | 23.01 | 140,047 | -0.08(-0.36%) |
Nov 19, 2009 | 23.25 | 23.28 | 22.91 | 23.09 | 162,683 | -0.36(-1.53%) |
Nov 18, 2009 | 23.55 | 23.56 | 23.36 | 23.45 | 137,169 | -0.11(-0.45%) |
Nov 17, 2009 | 23.48 | 23.57 | 23.36 | 23.56 | 127,433 | +0.13(+0.57%) |
Nov 16, 2009 | 23.22 | 23.65 | 23.22 | 23.43 | 303,029 | +0.34(+1.48%) |
Nov 13, 2009 | 22.96 | 23.16 | 22.78 | 23.09 | 189,407 | +0.15(+0.68%) |
Nov 12, 2009 | 23.22 | 23.27 | 22.87 | 22.93 | 207,115 | -0.22(-0.94%) |
Nov 11, 2009 | 23.23 | 23.33 | 23.04 | 23.15 | 199,493 | +0.12(+0.54%) |
Nov 10, 2009 | 23.06 | 23.19 | 22.89 | 23.02 | 300,205 | -0.07(-0.31%) |
Nov 09, 2009 | 22.77 | 23.11 | 22.69 | 23.09 | 287,412 | +0.54(+2.37%) |
Nov 06, 2009 | 22.32 | 22.60 | 22.29 | 22.56 | 259,181 | +0.19(+0.87%) |
Nov 05, 2009 | 22.00 | 22.38 | 21.95 | 22.36 | 251,322 | +0.59(+2.70%) |
Nov 04, 2009 | 21.95 | 22.15 | 21.75 | 21.77 | 263,049 | -0.01(-0.06%) |
Nov 03, 2009 | 21.42 | 21.81 | 21.40 | 21.79 | 296,125 | +0.33(+1.53%) |
Nov 02, 2009 | 21.39 | 21.70 | 21.16 | 21.46 | 1,155,355 | +0.15(+0.73%) |
Oct 30, 2009 | 21.93 | 21.96 | 21.26 | 21.31 | 548,277 | -0.63(-2.89%) |
Oct 29, 2009 | 21.61 | 21.99 | 21.61 | 21.94 | 304,134 | +0.46(+2.16%) |
Oct 28, 2009 | 21.96 | 22.05 | 21.45 | 21.47 | 710,407 | -0.56(-2.55%) |
Oct 27, 2009 | 22.28 | 22.34 | 21.99 | 22.04 | 269,388 | -0.22(-0.97%) |
Oct 26, 2009 | 22.55 | 22.81 | 22.16 | 22.25 | 342,946 | -0.24(-1.08%) |
Oct 23, 2009 | 22.54 | 22.55 | 22.43 | 22.50 | 294,743 | -0.35(-1.55%) |
Oct 22, 2009 | 22.68 | 22.92 | 22.44 | 22.85 | 250,432 | +0.16(+0.70%) |
Oct 21, 2009 | 22.85 | 23.15 | 22.66 | 22.69 | 345,675 | -0.20(-0.87%) |
Oct 20, 2009 | 22.73 | 22.92 | 22.73 | 22.89 | 161,757 | -0.17(-0.73%) |
Oct 19, 2009 | 22.89 | 23.13 | 22.82 | 23.06 | 179,422 | +0.23(+1.01%) |
Oct 16, 2009 | 22.78 | 22.90 | 22.62 | 22.83 | 148,966 | -0.20(-0.87%) |
Oct 15, 2009 | 22.85 | 23.04 | 22.82 | 23.03 | 113,766 | +0.04(+0.17%) |
Oct 14, 2009 | 22.73 | 22.99 | 22.64 | 22.99 | 195,305 | +0.57(+2.55%) |
Oct 13, 2009 | 22.38 | 22.45 | 22.23 | 22.42 | 95,237 | -0.02(-0.10%) |
Oct 12, 2009 | 22.59 | 22.65 | 22.35 | 22.44 | 171,012 | +0.00(+0.02%) |
Oct 09, 2009 | 22.33 | 22.43 | 22.23 | 22.43 | 70,976 | +0.13(+0.60%) |
Oct 08, 2009 | 22.24 | 22.43 | 22.14 | 22.30 | 142,896 | +0.30(+1.35%) |
Oct 07, 2009 | 21.90 | 22.08 | 21.89 | 22.00 | 296,250 | -0.02(-0.09%) |
Oct 06, 2009 | 21.95 | 22.24 | 21.91 | 22.02 | 297,594 | +0.25(+1.16%) |
Oct 05, 2009 | 21.43 | 21.81 | 21.43 | 21.77 | 211,679 | +0.41(+1.91%) |
Oct 02, 2009 | 21.40 | 21.55 | 21.31 | 21.36 | 219,479 | -0.32(-1.47%) |
Oct 01, 2009 | 22.15 | 22.24 | 21.65 | 21.68 | 846,108 | -0.59(-2.64%) |
Sep 30, 2009 | 22.49 | 22.54 | 22.02 | 22.27 | 140,154 | -0.17(-0.75%) |
Sep 29, 2009 | 22.52 | 22.66 | 22.41 | 22.44 | 144,902 | -0.00(-0.02%) |
Sep 28, 2009 | 22.14 | 22.56 | 22.14 | 22.44 | 136,015 | +0.39(+1.77%) |
Sep 25, 2009 | 22.20 | 22.26 | 21.94 | 22.05 | 167,056 | -0.23(-1.03%) |
Sep 24, 2009 | 22.72 | 22.75 | 22.14 | 22.28 | 220,780 | -0.35(-1.55%) |
Sep 23, 2009 | 22.96 | 23.07 | 22.63 | 22.63 | 140,501 | -0.24(-1.05%) |
Sep 22, 2009 | 22.84 | 22.97 | 22.76 | 22.87 | 177,030 | +0.12(+0.51%) |
Sep 21, 2009 | 22.66 | 22.89 | 22.56 | 22.76 | 162,283 | -0.16(-0.70%) |
Sep 18, 2009 | 23.09 | 23.09 | 22.79 | 22.92 | 173,736 | -0.01(-0.06%) |
Sep 17, 2009 | 22.96 | 23.20 | 22.76 | 22.93 | 261,738 | +0.20(+0.88%) |
Sep 16, 2009 | 22.71 | 22.96 | 22.58 | 22.73 | 372,333 | +0.17(+0.76%) |
Sep 15, 2009 | 22.38 | 22.66 | 22.28 | 22.56 | 290,607 | +0.25(+1.13%) |
Sep 14, 2009 | 21.94 | 22.34 | 21.85 | 22.31 | 134,337 | +0.20(+0.90%) |
Sep 11, 2009 | 22.09 | 22.25 | 21.98 | 22.11 | 218,774 | +0.09(+0.40%) |
Sep 10, 2009 | 21.75 | 22.02 | 21.64 | 22.02 | 280,439 | +0.22(+1.02%) |
Sep 09, 2009 | 21.51 | 21.87 | 21.47 | 21.80 | 264,845 | +0.36(+1.67%) |
Sep 08, 2009 | 21.49 | 21.56 | 21.33 | 21.44 | 160,882 | +0.25(+1.19%) |
Sep 04, 2009 | 20.87 | 21.23 | 20.77 | 21.19 | 185,603 | +0.39(+1.87%) |
Sep 03, 2009 | 20.62 | 20.82 | 20.46 | 20.80 | 153,843 | +0.30(+1.47%) |
Sep 02, 2009 | 20.51 | 20.65 | 20.43 | 20.50 | 182,485 | -0.13(-0.64%) |