Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.32 | 19.41 | 18.98 | 19.36 | 134,739 | +0.00(+0.00%) |
Nov 27, 2009 | 19.29 | 19.55 | 19.29 | 19.36 | 69,104 | -0.35(-1.78%) |
Nov 25, 2009 | 20.10 | 20.14 | 19.71 | 19.71 | 67,352 | -0.36(-1.79%) |
Nov 24, 2009 | 20.26 | 20.45 | 19.88 | 20.07 | 106,371 | -0.12(-0.58%) |
Nov 23, 2009 | 20.09 | 20.49 | 19.97 | 20.19 | 108,190 | +0.29(+1.47%) |
Nov 20, 2009 | 19.36 | 19.92 | 19.32 | 19.90 | 102,028 | +0.36(+1.84%) |
Nov 19, 2009 | 20.00 | 20.00 | 19.44 | 19.54 | 123,510 | -0.56(-2.81%) |
Nov 18, 2009 | 20.32 | 20.41 | 19.94 | 20.10 | 46,003 | -0.28(-1.38%) |
Nov 17, 2009 | 20.26 | 20.50 | 20.14 | 20.38 | 51,893 | -0.02(-0.10%) |
Nov 16, 2009 | 19.88 | 20.63 | 19.88 | 20.40 | 103,327 | +0.57(+2.89%) |
Nov 13, 2009 | 19.57 | 20.07 | 19.39 | 19.83 | 101,124 | +0.30(+1.54%) |
Nov 12, 2009 | 20.01 | 20.15 | 19.52 | 19.53 | 85,972 | -0.47(-2.34%) |
Nov 11, 2009 | 20.06 | 20.22 | 19.79 | 19.99 | 63,328 | +0.13(+0.64%) |
Nov 10, 2009 | 19.98 | 20.32 | 19.75 | 19.87 | 72,319 | -0.26(-1.31%) |
Nov 09, 2009 | 20.55 | 20.55 | 19.97 | 20.13 | 174,187 | -0.22(-1.10%) |
Nov 06, 2009 | 20.20 | 20.60 | 19.95 | 20.35 | 113,794 | -0.15(-0.71%) |
Nov 05, 2009 | 19.80 | 20.56 | 19.71 | 20.50 | 126,627 | +0.89(+4.57%) |
Nov 04, 2009 | 20.26 | 20.40 | 19.56 | 19.60 | 164,004 | -0.59(-2.94%) |
Nov 03, 2009 | 20.11 | 20.37 | 19.84 | 20.20 | 177,890 | -0.12(-0.57%) |
Nov 02, 2009 | 20.25 | 20.48 | 19.70 | 20.31 | 167,475 | +0.13(+0.63%) |
Oct 30, 2009 | 20.63 | 20.86 | 19.91 | 20.19 | 148,734 | -0.53(-2.54%) |
Oct 29, 2009 | 20.92 | 21.07 | 20.40 | 20.71 | 107,738 | +0.05(+0.24%) |
Oct 28, 2009 | 20.88 | 21.12 | 20.55 | 20.66 | 180,529 | -0.18(-0.89%) |
Oct 27, 2009 | 20.52 | 21.23 | 20.22 | 20.85 | 277,717 | +0.46(+2.24%) |
Oct 26, 2009 | 20.45 | 20.84 | 20.15 | 20.39 | 225,636 | -0.15(-0.71%) |
Oct 23, 2009 | 20.42 | 21.26 | 20.31 | 20.54 | 172,257 | -0.55(-2.63%) |
Oct 22, 2009 | 20.50 | 21.56 | 20.47 | 21.09 | 397,345 | -0.66(-3.04%) |
Oct 21, 2009 | 21.78 | 22.47 | 21.48 | 21.75 | 260,791 | -0.16(-0.71%) |
Oct 20, 2009 | 21.58 | 22.18 | 21.50 | 21.91 | 158,198 | -0.29(-1.31%) |
Oct 19, 2009 | 22.23 | 22.28 | 21.85 | 22.20 | 130,131 | +0.16(+0.71%) |
Oct 16, 2009 | 22.25 | 22.42 | 21.91 | 22.05 | 113,160 | -0.33(-1.48%) |
Oct 15, 2009 | 22.11 | 22.55 | 22.11 | 22.38 | 124,246 | -0.01(-0.04%) |
Oct 14, 2009 | 22.75 | 22.75 | 22.33 | 22.39 | 72,168 | -0.10(-0.43%) |
Oct 13, 2009 | 22.51 | 22.51 | 21.99 | 22.48 | 137,683 | -0.13(-0.56%) |
Oct 12, 2009 | 23.02 | 23.07 | 22.40 | 22.61 | 113,653 | +0.02(+0.09%) |
Oct 09, 2009 | 21.98 | 22.68 | 21.98 | 22.59 | 118,832 | +0.54(+2.43%) |
Oct 08, 2009 | 22.10 | 22.51 | 21.89 | 22.06 | 109,233 | +0.11(+0.49%) |
Oct 07, 2009 | 21.81 | 22.07 | 21.80 | 21.95 | 56,667 | -0.01(-0.04%) |
Oct 06, 2009 | 21.73 | 22.20 | 21.73 | 21.96 | 82,324 | +0.35(+1.62%) |
Oct 05, 2009 | 21.35 | 21.67 | 21.14 | 21.61 | 97,479 | +0.29(+1.37%) |
Oct 02, 2009 | 21.46 | 21.65 | 21.24 | 21.32 | 119,259 | -0.21(-0.99%) |
Oct 01, 2009 | 21.74 | 22.02 | 21.50 | 21.53 | 158,054 | -0.20(-0.94%) |
Sep 30, 2009 | 22.45 | 22.53 | 21.68 | 21.73 | 286,194 | -0.74(-3.29%) |
Sep 29, 2009 | 23.31 | 23.47 | 22.43 | 22.47 | 292,104 | -0.89(-3.79%) |
Sep 28, 2009 | 23.20 | 23.72 | 23.11 | 23.36 | 97,274 | +0.15(+0.63%) |
Sep 25, 2009 | 23.03 | 23.53 | 23.03 | 23.21 | 151,364 | +0.11(+0.46%) |
Sep 24, 2009 | 23.43 | 23.48 | 22.67 | 23.11 | 156,849 | -0.26(-1.12%) |
Sep 23, 2009 | 23.61 | 23.83 | 23.36 | 23.37 | 126,017 | -0.14(-0.58%) |
Sep 22, 2009 | 23.64 | 23.80 | 23.38 | 23.50 | 125,252 | -0.06(-0.25%) |
Sep 21, 2009 | 23.50 | 23.60 | 23.00 | 23.56 | 117,827 | -0.02(-0.08%) |
Sep 18, 2009 | 23.59 | 23.62 | 23.38 | 23.58 | 198,808 | -0.04(-0.16%) |
Sep 17, 2009 | 22.90 | 23.71 | 22.84 | 23.62 | 418,731 | +0.75(+3.28%) |
Sep 16, 2009 | 22.90 | 22.97 | 22.73 | 22.87 | 93,541 | +0.03(+0.13%) |
Sep 15, 2009 | 22.76 | 23.00 | 22.41 | 22.84 | 146,489 | +0.10(+0.43%) |
Sep 14, 2009 | 22.91 | 22.95 | 22.69 | 22.75 | 157,022 | -0.25(-1.10%) |
Sep 11, 2009 | 23.06 | 23.32 | 22.88 | 23.00 | 124,474 | -0.16(-0.67%) |
Sep 10, 2009 | 23.08 | 23.18 | 22.79 | 23.15 | 128,823 | +0.18(+0.76%) |
Sep 09, 2009 | 22.99 | 23.14 | 22.86 | 22.98 | 222,291 | +0.05(+0.21%) |
Sep 08, 2009 | 22.87 | 23.25 | 22.81 | 22.93 | 447,778 | +0.09(+0.38%) |
Sep 04, 2009 | 23.00 | 23.33 | 22.82 | 22.84 | 2,932,600 | -0.09(-0.38%) |
Sep 03, 2009 | 23.34 | 23.34 | 22.90 | 22.93 | 401,307 | -0.20(-0.88%) |
Sep 02, 2009 | 22.67 | 23.25 | 22.39 | 23.14 | 374,317 | +0.44(+1.93%) |