Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.49 | 21.52 | 20.45 | 20.56 | 1,870,042 | -0.98(-4.54%) |
Nov 27, 2009 | 21.89 | 22.16 | 21.54 | 21.54 | 248,824 | -0.64(-2.88%) |
Nov 25, 2009 | 22.25 | 22.40 | 22.12 | 22.18 | 210,856 | -0.11(-0.48%) |
Nov 24, 2009 | 22.40 | 22.52 | 22.12 | 22.28 | 310,776 | -0.15(-0.67%) |
Nov 23, 2009 | 22.41 | 22.85 | 22.17 | 22.44 | 297,871 | +0.39(+1.77%) |
Nov 20, 2009 | 22.33 | 22.55 | 21.85 | 22.04 | 344,323 | -0.42(-1.86%) |
Nov 19, 2009 | 23.25 | 23.46 | 22.33 | 22.46 | 381,003 | -1.19(-5.03%) |
Nov 18, 2009 | 24.15 | 24.19 | 23.49 | 23.65 | 244,690 | -0.53(-2.20%) |
Nov 17, 2009 | 23.92 | 24.23 | 23.54 | 24.19 | 537,479 | +0.18(+0.74%) |
Nov 16, 2009 | 23.55 | 24.19 | 23.39 | 24.01 | 423,368 | +0.62(+2.66%) |
Nov 13, 2009 | 23.01 | 23.52 | 22.84 | 23.39 | 360,653 | +0.28(+1.19%) |
Nov 12, 2009 | 22.94 | 23.37 | 22.92 | 23.11 | 609,209 | +0.07(+0.31%) |
Nov 11, 2009 | 22.95 | 23.22 | 22.68 | 23.04 | 496,919 | +0.26(+1.13%) |
Nov 10, 2009 | 22.93 | 23.12 | 22.48 | 22.78 | 436,754 | -0.31(-1.35%) |
Nov 09, 2009 | 22.92 | 23.28 | 22.88 | 23.09 | 520,351 | +0.34(+1.48%) |
Nov 06, 2009 | 22.77 | 23.41 | 22.62 | 22.76 | 639,939 | -0.34(-1.46%) |
Nov 05, 2009 | 21.78 | 23.09 | 21.78 | 23.09 | 724,584 | +1.50(+6.95%) |
Nov 04, 2009 | 22.06 | 22.20 | 21.53 | 21.59 | 515,859 | -0.37(-1.70%) |
Nov 03, 2009 | 21.33 | 22.12 | 21.13 | 21.96 | 692,499 | +0.32(+1.48%) |
Nov 02, 2009 | 21.78 | 22.06 | 21.30 | 21.65 | 1,059,789 | +0.23(+1.08%) |
Oct 30, 2009 | 21.84 | 21.85 | 21.33 | 21.41 | 855,038 | -0.52(-2.35%) |
Oct 29, 2009 | 21.65 | 22.10 | 21.63 | 21.93 | 661,699 | +0.44(+2.02%) |
Oct 28, 2009 | 21.98 | 22.52 | 21.30 | 21.49 | 984,058 | -0.60(-2.69%) |
Oct 27, 2009 | 22.44 | 22.85 | 21.76 | 22.09 | 652,886 | -0.36(-1.58%) |
Oct 26, 2009 | 22.74 | 23.92 | 22.30 | 22.44 | 663,703 | -0.14(-0.63%) |
Oct 23, 2009 | 22.66 | 22.75 | 22.41 | 22.59 | 500,254 | -0.43(-1.85%) |
Oct 22, 2009 | 22.87 | 23.15 | 22.48 | 23.01 | 359,937 | +0.06(+0.27%) |
Oct 21, 2009 | 23.33 | 23.89 | 22.93 | 22.95 | 745,415 | -0.38(-1.64%) |
Oct 20, 2009 | 23.22 | 23.47 | 23.20 | 23.33 | 464,781 | +0.02(+0.08%) |
Oct 19, 2009 | 23.39 | 23.98 | 23.30 | 23.32 | 447,916 | -0.11(-0.46%) |
Oct 16, 2009 | 23.76 | 23.76 | 22.98 | 23.42 | 293,543 | -0.47(-1.97%) |
Oct 15, 2009 | 23.88 | 24.02 | 23.62 | 23.89 | 154,342 | -0.24(-0.99%) |
Oct 14, 2009 | 23.99 | 24.29 | 23.81 | 24.13 | 233,357 | +0.51(+2.14%) |
Oct 13, 2009 | 24.01 | 24.11 | 23.41 | 23.63 | 350,304 | -0.53(-2.21%) |
Oct 12, 2009 | 24.75 | 24.90 | 24.04 | 24.16 | 437,451 | +0.05(+0.22%) |
Oct 09, 2009 | 23.96 | 24.21 | 23.74 | 24.11 | 378,183 | +0.15(+0.63%) |
Oct 08, 2009 | 24.34 | 24.53 | 23.83 | 23.95 | 523,767 | -0.18(-0.74%) |
Oct 07, 2009 | 24.07 | 24.61 | 23.95 | 24.13 | 348,403 | +0.06(+0.26%) |
Oct 06, 2009 | 24.19 | 24.22 | 23.60 | 24.07 | 400,796 | +0.15(+0.63%) |
Oct 05, 2009 | 23.95 | 24.18 | 22.89 | 23.92 | 851,990 | +1.92(+8.72%) |
Oct 02, 2009 | 22.60 | 23.19 | 21.96 | 22.00 | 634,608 | -0.68(-3.01%) |
Oct 01, 2009 | 23.63 | 23.87 | 22.68 | 22.68 | 386,332 | -1.13(-4.74%) |
Sep 30, 2009 | 24.17 | 24.34 | 23.71 | 23.81 | 468,185 | -0.25(-1.03%) |
Sep 29, 2009 | 23.68 | 24.41 | 23.63 | 24.06 | 313,895 | +0.38(+1.61%) |
Sep 28, 2009 | 22.81 | 23.87 | 22.76 | 23.68 | 302,250 | +0.94(+4.14%) |
Sep 25, 2009 | 23.10 | 23.22 | 22.65 | 22.74 | 344,897 | -0.44(-1.88%) |
Sep 24, 2009 | 23.88 | 24.27 | 22.92 | 23.17 | 410,506 | -0.67(-2.79%) |
Sep 23, 2009 | 24.74 | 24.81 | 23.82 | 23.84 | 427,313 | -0.76(-3.10%) |
Sep 22, 2009 | 24.97 | 25.00 | 24.54 | 24.60 | 335,685 | -0.23(-0.93%) |
Sep 21, 2009 | 24.71 | 25.26 | 24.62 | 24.83 | 282,234 | -0.10(-0.39%) |
Sep 18, 2009 | 24.96 | 25.14 | 24.90 | 24.93 | 636,497 | +0.07(+0.29%) |
Sep 17, 2009 | 24.65 | 25.36 | 24.65 | 24.86 | 464,167 | +0.36(+1.49%) |
Sep 16, 2009 | 24.27 | 24.97 | 24.18 | 24.50 | 477,179 | +0.33(+1.36%) |
Sep 15, 2009 | 23.63 | 24.21 | 23.56 | 24.17 | 315,388 | +0.39(+1.64%) |
Sep 14, 2009 | 23.21 | 23.87 | 23.12 | 23.78 | 504,362 | +0.33(+1.40%) |
Sep 11, 2009 | 23.87 | 23.91 | 23.38 | 23.45 | 275,029 | -0.46(-1.93%) |
Sep 10, 2009 | 23.31 | 23.96 | 22.88 | 23.91 | 340,734 | +0.65(+2.79%) |
Sep 09, 2009 | 22.77 | 23.64 | 22.62 | 23.26 | 332,456 | +0.43(+1.87%) |
Sep 08, 2009 | 22.90 | 23.24 | 22.68 | 22.84 | 260,164 | +0.27(+1.18%) |
Sep 04, 2009 | 22.13 | 22.57 | 21.72 | 22.57 | 253,317 | +0.32(+1.44%) |
Sep 03, 2009 | 21.26 | 22.25 | 21.04 | 22.25 | 512,940 | +1.13(+5.34%) |
Sep 02, 2009 | 20.73 | 21.18 | 20.59 | 21.12 | 408,352 | +0.28(+1.36%) |