Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.72 | 21.72 | 21.72 | 21.72 | 110 | -0.05(-0.25%) |
Nov 27, 2009 | 18.07 | 22.59 | 18.07 | 21.77 | 1,546 | -0.36(-1.63%) |
Nov 25, 2009 | 22.23 | 22.23 | 22.13 | 22.13 | 981 | +0.23(+1.03%) |
Nov 24, 2009 | 21.91 | 21.91 | 21.91 | 21.91 | 194 | -0.13(-0.57%) |
Nov 23, 2009 | 22.13 | 22.21 | 21.32 | 22.03 | 5,160 | -0.01(-0.04%) |
Nov 20, 2009 | 22.04 | 22.04 | 22.04 | 22.04 | 110 | +0.06(+0.29%) |
Nov 19, 2009 | 21.98 | 21.98 | 21.98 | 21.98 | 1,328 | -0.02(-0.08%) |
Nov 18, 2009 | 22.09 | 22.18 | 22.00 | 22.00 | 3,441 | -0.09(-0.41%) |
Nov 17, 2009 | 21.96 | 22.09 | 21.96 | 22.09 | 443 | +0.13(+0.57%) |
Nov 16, 2009 | 21.96 | 21.96 | 21.96 | 21.96 | 567 | +0.00(+0.01%) |
Nov 13, 2009 | 21.96 | 21.96 | 21.96 | 21.96 | 111 | +0.01(+0.04%) |
Nov 12, 2009 | 21.82 | 21.95 | 21.82 | 21.95 | 774 | +0.04(+0.16%) |
Nov 11, 2009 | 21.92 | 21.92 | 21.92 | 21.92 | 308 | +0.01(+0.04%) |
Nov 10, 2009 | 21.84 | 21.93 | 21.82 | 21.91 | 553 | -0.20(-0.90%) |
Nov 09, 2009 | 22.12 | 22.12 | 22.11 | 22.11 | 221 | +0.29(+1.32%) |
Nov 05, 2009 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | -0.17(-0.78%) |
Nov 04, 2009 | 21.84 | 22.11 | 21.84 | 21.99 | 1,106 | +0.25(+1.14%) |
Nov 03, 2009 | 21.71 | 21.77 | 21.71 | 21.74 | 2,932 | -0.03(-0.15%) |
Nov 02, 2009 | 21.23 | 21.81 | 21.23 | 21.77 | 2,110 | +0.09(+0.42%) |
Oct 30, 2009 | 22.13 | 22.13 | 21.68 | 21.68 | 1,771 | +0.27(+1.27%) |
Oct 29, 2009 | 21.58 | 21.67 | 21.41 | 21.41 | 1,438 | -0.61(-2.79%) |
Oct 28, 2009 | 21.92 | 22.04 | 21.49 | 22.03 | 1,328 | +0.30(+1.37%) |
Oct 27, 2009 | 22.08 | 22.08 | 21.54 | 21.73 | 553 | +0.08(+0.38%) |
Oct 26, 2009 | 22.19 | 22.19 | 21.06 | 21.65 | 3,283 | -0.04(-0.17%) |
Oct 23, 2009 | 21.68 | 21.69 | 21.46 | 21.68 | 3,227 | +0.23(+1.10%) |
Oct 22, 2009 | 21.45 | 21.46 | 21.23 | 21.45 | 885 | +0.22(+1.02%) |
Oct 21, 2009 | 21.23 | 21.23 | 21.23 | 21.23 | 553 | +0.00(+0.00%) |
Oct 20, 2009 | 21.23 | 21.23 | 20.82 | 21.23 | 482 | -0.22(-1.01%) |
Oct 19, 2009 | 21.45 | 21.45 | 21.45 | 21.45 | 110 | +0.22(+1.02%) |
Oct 16, 2009 | 21.46 | 21.46 | 21.23 | 21.23 | 232 | -0.12(-0.55%) |
Oct 15, 2009 | 21.42 | 21.44 | 21.35 | 21.35 | 442 | -0.01(-0.04%) |
Oct 14, 2009 | 20.80 | 21.55 | 20.80 | 21.36 | 2,988 | +0.03(+0.13%) |
Oct 13, 2009 | 20.67 | 21.46 | 20.67 | 21.33 | 1,890 | +0.43(+2.08%) |
Oct 09, 2009 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | -0.02(-0.09%) |
Oct 08, 2009 | 20.91 | 20.91 | 20.91 | 20.91 | 154 | +0.22(+1.06%) |
Oct 07, 2009 | 20.90 | 20.90 | 20.67 | 20.69 | 604 | +0.10(+0.47%) |
Oct 06, 2009 | 20.79 | 20.79 | 20.60 | 20.60 | 2,016 | -0.18(-0.87%) |
Oct 05, 2009 | 20.68 | 20.78 | 20.68 | 20.78 | 649 | +0.20(+0.97%) |
Oct 02, 2009 | 20.58 | 20.58 | 20.58 | 20.58 | 1,217 | -0.09(-0.44%) |
Oct 01, 2009 | 20.68 | 20.77 | 20.67 | 20.67 | 575 | -0.01(-0.04%) |
Sep 30, 2009 | 20.68 | 20.68 | 20.68 | 20.68 | 110 | +0.08(+0.39%) |
Sep 29, 2009 | 19.88 | 20.60 | 19.88 | 20.60 | 442 | +0.03(+0.13%) |
Sep 28, 2009 | 20.73 | 20.73 | 20.57 | 20.57 | 664 | +0.20(+0.98%) |
Sep 25, 2009 | 20.58 | 20.58 | 20.37 | 20.37 | 996 | -0.21(-1.01%) |
Sep 24, 2009 | 20.58 | 20.58 | 20.58 | 20.58 | 221 | -0.01(-0.04%) |
Sep 23, 2009 | 20.56 | 20.59 | 20.56 | 20.59 | 221 | +0.01(+0.04%) |
Sep 22, 2009 | 20.62 | 20.62 | 20.58 | 20.58 | 332 | -0.08(-0.39%) |
Sep 21, 2009 | 20.66 | 20.66 | 20.58 | 20.66 | 997 | +0.00(+0.00%) |
Sep 18, 2009 | 20.55 | 20.66 | 20.54 | 20.66 | 3,198 | +0.10(+0.51%) |
Sep 17, 2009 | 20.54 | 20.64 | 20.54 | 20.56 | 4,592 | -0.09(-0.42%) |
Sep 16, 2009 | 20.64 | 20.64 | 20.18 | 20.64 | 10,582 | +0.04(+0.18%) |
Sep 15, 2009 | 20.37 | 20.60 | 20.37 | 20.60 | 1,091 | +0.23(+1.14%) |
Sep 14, 2009 | 20.19 | 20.37 | 20.16 | 20.37 | 1,707 | +0.05(+0.22%) |
Sep 11, 2009 | 20.51 | 20.51 | 20.12 | 20.33 | 2,328 | -0.18(-0.88%) |
Sep 10, 2009 | 20.16 | 20.51 | 20.16 | 20.51 | 1,217 | +0.34(+1.70%) |
Sep 09, 2009 | 20.58 | 20.58 | 20.16 | 20.16 | 221 | +0.05(+0.22%) |
Sep 04, 2009 | 20.12 | 20.12 | 20.12 | 20.12 | 774 | -0.05(-0.22%) |
Sep 03, 2009 | 20.12 | 20.16 | 20.12 | 20.16 | 852 | +0.00(+0.00%) |
Sep 02, 2009 | 20.64 | 20.64 | 20.12 | 20.16 | 885 | +0.05(+0.22%) |