Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.69 | 24.84 | 23.73 | 24.20 | 89,991 | +0.07(+0.29%) |
Nov 27, 2009 | 24.00 | 24.16 | 23.83 | 24.13 | 1,840 | +0.02(+0.08%) |
Nov 25, 2009 | 23.92 | 24.30 | 23.87 | 24.11 | 40,077 | +0.35(+1.47%) |
Nov 24, 2009 | 23.27 | 23.76 | 23.27 | 23.76 | 58,562 | +0.51(+2.19%) |
Nov 23, 2009 | 23.57 | 23.57 | 23.24 | 23.25 | 20,347 | -0.07(-0.30%) |
Nov 20, 2009 | 23.64 | 23.64 | 23.00 | 23.32 | 37,282 | -0.24(-1.02%) |
Nov 19, 2009 | 23.25 | 23.57 | 22.86 | 23.56 | 38,599 | +0.42(+1.82%) |
Nov 18, 2009 | 23.10 | 23.16 | 22.75 | 23.14 | 20,299 | +0.11(+0.48%) |
Nov 17, 2009 | 22.77 | 23.18 | 22.74 | 23.03 | 23,709 | +0.29(+1.28%) |
Nov 16, 2009 | 22.45 | 22.90 | 22.21 | 22.74 | 50,705 | +0.35(+1.56%) |
Nov 13, 2009 | 22.35 | 22.48 | 22.31 | 22.39 | 16,889 | +0.04(+0.18%) |
Nov 12, 2009 | 22.36 | 22.50 | 22.26 | 22.35 | 12,670 | +0.04(+0.18%) |
Nov 11, 2009 | 22.63 | 22.70 | 22.16 | 22.31 | 34,272 | +0.06(+0.27%) |
Nov 10, 2009 | 22.57 | 22.60 | 22.25 | 22.25 | 20,983 | -0.47(-2.07%) |
Nov 09, 2009 | 22.67 | 23.08 | 22.40 | 22.72 | 42,832 | +0.06(+0.26%) |
Nov 06, 2009 | 22.83 | 22.92 | 22.55 | 22.66 | 33,290 | -0.06(-0.26%) |
Nov 05, 2009 | 22.00 | 23.03 | 22.00 | 22.72 | 87,228 | +1.01(+4.65%) |
Nov 04, 2009 | 21.98 | 22.14 | 21.71 | 21.71 | 24,305 | +0.09(+0.42%) |
Nov 03, 2009 | 21.75 | 21.93 | 21.47 | 21.62 | 34,695 | +0.19(+0.89%) |
Nov 02, 2009 | 22.18 | 22.18 | 21.30 | 21.43 | 46,558 | -0.34(-1.56%) |
Oct 30, 2009 | 21.99 | 22.23 | 21.50 | 21.77 | 25,925 | -0.10(-0.46%) |
Oct 29, 2009 | 21.41 | 22.24 | 21.40 | 21.87 | 44,453 | +0.46(+2.15%) |
Oct 28, 2009 | 21.66 | 21.86 | 21.12 | 21.41 | 54,418 | -0.17(-0.79%) |
Oct 27, 2009 | 21.56 | 21.84 | 21.21 | 21.58 | 32,198 | -0.13(-0.60%) |
Oct 26, 2009 | 22.21 | 22.21 | 21.52 | 21.71 | 34,295 | -0.32(-1.45%) |
Oct 23, 2009 | 22.12 | 22.49 | 21.85 | 22.03 | 27,045 | -0.29(-1.30%) |
Oct 22, 2009 | 22.15 | 22.50 | 21.80 | 22.32 | 35,847 | +0.29(+1.32%) |
Oct 21, 2009 | 21.81 | 22.41 | 21.81 | 22.03 | 31,090 | +0.14(+0.64%) |
Oct 20, 2009 | 21.60 | 21.98 | 21.55 | 21.89 | 69,353 | +0.19(+0.88%) |
Oct 19, 2009 | 21.64 | 21.99 | 21.46 | 21.70 | 64,726 | +0.18(+0.84%) |
Oct 16, 2009 | 21.65 | 21.68 | 21.50 | 21.52 | 53,438 | -0.07(-0.30%) |
Oct 15, 2009 | 21.75 | 21.75 | 21.39 | 21.59 | 45,518 | +0.14(+0.63%) |
Oct 14, 2009 | 21.53 | 21.89 | 21.30 | 21.45 | 61,478 | -0.05(-0.23%) |
Oct 13, 2009 | 21.53 | 21.53 | 21.35 | 21.50 | 22,538 | +0.04(+0.21%) |
Oct 12, 2009 | 21.41 | 21.50 | 21.25 | 21.45 | 85,437 | +0.09(+0.44%) |
Oct 09, 2009 | 21.27 | 21.45 | 21.27 | 21.36 | 8,925 | +0.14(+0.66%) |
Oct 08, 2009 | 21.33 | 21.33 | 21.07 | 21.22 | 32,224 | +0.14(+0.66%) |
Oct 07, 2009 | 21.31 | 21.31 | 20.90 | 21.08 | 14,320 | -0.07(-0.33%) |
Oct 06, 2009 | 20.93 | 21.19 | 20.65 | 21.15 | 25,993 | +0.60(+2.92%) |
Oct 05, 2009 | 19.51 | 20.58 | 19.51 | 20.55 | 41,617 | +0.88(+4.47%) |
Oct 02, 2009 | 20.00 | 20.39 | 19.50 | 19.67 | 30,507 | -0.42(-2.09%) |
Oct 01, 2009 | 20.47 | 20.61 | 20.01 | 20.09 | 21,911 | -0.49(-2.38%) |
Sep 30, 2009 | 20.70 | 20.70 | 20.40 | 20.58 | 15,990 | -0.05(-0.24%) |
Sep 29, 2009 | 20.32 | 20.70 | 20.30 | 20.63 | 17,512 | +0.39(+1.93%) |
Sep 28, 2009 | 20.11 | 20.39 | 19.59 | 20.24 | 38,269 | +0.45(+2.27%) |
Sep 25, 2009 | 19.74 | 20.19 | 19.56 | 19.79 | 28,859 | -0.20(-1.00%) |
Sep 24, 2009 | 20.99 | 20.99 | 19.68 | 19.99 | 71,845 | -0.77(-3.71%) |
Sep 23, 2009 | 21.50 | 21.50 | 20.75 | 20.76 | 41,792 | -0.67(-3.13%) |
Sep 22, 2009 | 21.25 | 21.73 | 21.05 | 21.43 | 39,934 | +0.19(+0.89%) |
Sep 21, 2009 | 20.78 | 21.25 | 20.25 | 21.24 | 67,252 | +0.03(+0.14%) |
Sep 18, 2009 | 20.75 | 21.21 | 20.32 | 21.21 | 44,096 | +0.36(+1.73%) |
Sep 17, 2009 | 20.59 | 21.00 | 20.50 | 20.85 | 59,084 | +0.10(+0.46%) |
Sep 16, 2009 | 20.71 | 21.00 | 20.51 | 20.75 | 50,534 | +0.11(+0.51%) |
Sep 15, 2009 | 20.27 | 20.70 | 19.97 | 20.65 | 47,827 | +0.49(+2.43%) |
Sep 14, 2009 | 19.20 | 20.31 | 19.05 | 20.16 | 45,548 | +0.59(+3.01%) |
Sep 11, 2009 | 19.60 | 19.81 | 19.36 | 19.57 | 28,681 | -0.03(-0.15%) |
Sep 10, 2009 | 19.81 | 19.95 | 19.36 | 19.60 | 53,013 | -0.32(-1.61%) |
Sep 09, 2009 | 20.00 | 20.26 | 19.89 | 19.92 | 37,012 | -0.09(-0.45%) |
Sep 08, 2009 | 19.51 | 20.05 | 19.51 | 20.01 | 41,279 | +0.32(+1.63%) |
Sep 04, 2009 | 19.71 | 19.71 | 19.26 | 19.69 | 22,364 | -0.02(-0.10%) |
Sep 03, 2009 | 19.89 | 20.06 | 19.11 | 19.71 | 36,615 | +0.22(+1.13%) |
Sep 02, 2009 | 19.64 | 19.89 | 19.27 | 19.49 | 28,181 | -0.19(-0.97%) |