Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.95 | 20.95 | 20.45 | 20.91 | 450,340 | -0.14(-0.68%) |
Nov 27, 2009 | 20.81 | 21.37 | 20.79 | 21.05 | 122,626 | -0.61(-2.80%) |
Nov 25, 2009 | 21.62 | 21.76 | 21.35 | 21.65 | 190,885 | -0.02(-0.07%) |
Nov 24, 2009 | 21.55 | 21.84 | 21.18 | 21.67 | 373,890 | +0.19(+0.87%) |
Nov 23, 2009 | 21.34 | 21.88 | 21.34 | 21.48 | 359,755 | +0.22(+1.02%) |
Nov 20, 2009 | 21.30 | 21.44 | 20.95 | 21.27 | 348,500 | -0.28(-1.28%) |
Nov 19, 2009 | 21.92 | 22.12 | 21.28 | 21.54 | 359,653 | -0.53(-2.41%) |
Nov 18, 2009 | 22.44 | 22.44 | 22.02 | 22.07 | 215,307 | -0.33(-1.47%) |
Nov 17, 2009 | 22.17 | 22.45 | 21.97 | 22.40 | 301,963 | +0.19(+0.84%) |
Nov 16, 2009 | 21.83 | 22.38 | 21.83 | 22.22 | 561,190 | +0.51(+2.34%) |
Nov 13, 2009 | 21.59 | 21.79 | 21.34 | 21.71 | 466,289 | +0.15(+0.69%) |
Nov 12, 2009 | 22.10 | 22.10 | 21.46 | 21.56 | 580,952 | -0.58(-2.64%) |
Nov 11, 2009 | 22.55 | 22.55 | 21.99 | 22.14 | 326,032 | -0.23(-1.04%) |
Nov 10, 2009 | 22.25 | 22.59 | 22.19 | 22.37 | 416,619 | +0.06(+0.27%) |
Nov 09, 2009 | 21.98 | 22.33 | 21.87 | 22.31 | 488,206 | +0.49(+2.23%) |
Nov 06, 2009 | 21.95 | 22.25 | 21.69 | 21.83 | 371,762 | -0.28(-1.29%) |
Nov 05, 2009 | 21.26 | 22.19 | 21.21 | 22.11 | 512,522 | +0.89(+4.19%) |
Nov 04, 2009 | 21.30 | 21.80 | 21.14 | 21.22 | 608,105 | +0.20(+0.96%) |
Nov 03, 2009 | 20.83 | 21.05 | 20.58 | 21.02 | 958,146 | +0.11(+0.54%) |
Nov 02, 2009 | 20.98 | 21.29 | 20.63 | 20.91 | 635,169 | +0.07(+0.36%) |
Oct 30, 2009 | 21.84 | 21.91 | 20.82 | 20.83 | 693,434 | -1.00(-4.59%) |
Oct 29, 2009 | 22.47 | 22.47 | 21.63 | 21.83 | 925,344 | -0.44(-1.98%) |
Oct 28, 2009 | 23.11 | 23.45 | 22.25 | 22.27 | 959,592 | -0.61(-2.65%) |
Oct 27, 2009 | 20.68 | 23.25 | 20.63 | 22.88 | 2,098,587 | +3.07(+15.52%) |
Oct 26, 2009 | 20.37 | 20.87 | 19.72 | 19.81 | 398,886 | -0.53(-2.61%) |
Oct 23, 2009 | 20.38 | 20.41 | 20.20 | 20.34 | 265,750 | -0.28(-1.38%) |
Oct 22, 2009 | 20.13 | 20.71 | 19.93 | 20.62 | 332,082 | +0.49(+2.45%) |
Oct 21, 2009 | 20.26 | 20.63 | 20.08 | 20.13 | 658,614 | -0.11(-0.55%) |
Oct 20, 2009 | 20.02 | 20.31 | 19.96 | 20.24 | 608,829 | -0.37(-1.81%) |
Oct 19, 2009 | 20.26 | 20.80 | 20.24 | 20.61 | 776,308 | +0.26(+1.29%) |
Oct 16, 2009 | 20.43 | 20.49 | 20.20 | 20.35 | 257,810 | -0.26(-1.27%) |
Oct 15, 2009 | 20.52 | 20.71 | 20.42 | 20.61 | 363,943 | -0.06(-0.29%) |
Oct 14, 2009 | 20.39 | 20.79 | 20.27 | 20.67 | 268,032 | +0.60(+2.98%) |
Oct 13, 2009 | 20.40 | 20.43 | 19.92 | 20.08 | 255,603 | -0.32(-1.58%) |
Oct 12, 2009 | 20.49 | 20.60 | 20.17 | 20.40 | 213,646 | +0.23(+1.15%) |
Oct 09, 2009 | 20.07 | 20.21 | 19.83 | 20.17 | 227,597 | +0.04(+0.19%) |
Oct 08, 2009 | 19.64 | 20.20 | 19.64 | 20.13 | 429,780 | +0.62(+3.18%) |
Oct 07, 2009 | 19.54 | 19.75 | 19.47 | 19.51 | 327,894 | -0.13(-0.65%) |
Oct 06, 2009 | 18.96 | 19.75 | 18.95 | 19.63 | 407,551 | +0.79(+4.21%) |
Oct 05, 2009 | 18.58 | 19.04 | 18.48 | 18.84 | 376,204 | +0.38(+2.07%) |
Oct 02, 2009 | 18.62 | 18.68 | 18.27 | 18.46 | 340,014 | -0.40(-2.10%) |
Oct 01, 2009 | 19.19 | 19.34 | 18.74 | 18.86 | 529,655 | -0.45(-2.32%) |
Sep 30, 2009 | 19.45 | 19.52 | 18.78 | 19.31 | 419,150 | -0.15(-0.77%) |
Sep 29, 2009 | 19.10 | 19.62 | 18.94 | 19.46 | 311,846 | +0.27(+1.40%) |
Sep 28, 2009 | 18.90 | 19.26 | 18.67 | 19.19 | 383,857 | +0.32(+1.71%) |
Sep 25, 2009 | 19.49 | 19.50 | 18.78 | 18.86 | 285,011 | -0.71(-3.63%) |
Sep 24, 2009 | 19.72 | 19.84 | 19.41 | 19.57 | 592,236 | -0.12(-0.61%) |
Sep 23, 2009 | 19.73 | 19.93 | 19.53 | 19.69 | 359,892 | +0.03(+0.15%) |
Sep 22, 2009 | 19.35 | 19.75 | 19.28 | 19.66 | 359,117 | +0.44(+2.30%) |
Sep 21, 2009 | 19.22 | 19.45 | 19.11 | 19.22 | 279,872 | -0.35(-1.80%) |
Sep 18, 2009 | 19.71 | 19.75 | 19.35 | 19.57 | 668,945 | -0.15(-0.76%) |
Sep 17, 2009 | 20.03 | 20.05 | 19.58 | 19.72 | 764,690 | +0.13(+0.65%) |
Sep 16, 2009 | 19.39 | 19.94 | 19.28 | 19.60 | 364,908 | +0.22(+1.12%) |
Sep 15, 2009 | 19.15 | 19.57 | 19.07 | 19.38 | 278,517 | +0.26(+1.37%) |
Sep 14, 2009 | 19.02 | 19.30 | 18.82 | 19.12 | 251,147 | -0.05(-0.27%) |
Sep 11, 2009 | 18.81 | 19.51 | 18.72 | 19.17 | 531,867 | +1.08(+6.00%) |
Sep 10, 2009 | 17.73 | 18.10 | 17.59 | 18.09 | 576,903 | +0.31(+1.77%) |
Sep 09, 2009 | 17.49 | 17.82 | 17.44 | 17.77 | 671,677 | +0.33(+1.89%) |
Sep 08, 2009 | 17.90 | 18.01 | 17.41 | 17.44 | 676,457 | -0.25(-1.40%) |
Sep 04, 2009 | 17.27 | 17.73 | 17.17 | 17.69 | 358,948 | +0.36(+2.07%) |
Sep 03, 2009 | 17.50 | 17.50 | 17.17 | 17.33 | 287,757 | +0.02(+0.09%) |
Sep 02, 2009 | 17.64 | 17.81 | 17.26 | 17.32 | 522,905 | -0.34(-1.91%) |