Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.47 | 24.47 | 24.22 | 24.45 | 108,951 | +0.13(+0.54%) |
Nov 27, 2009 | 23.99 | 24.42 | 23.74 | 24.31 | 97,355 | -0.70(-2.81%) |
Nov 25, 2009 | 24.83 | 25.02 | 24.83 | 25.02 | 101,900 | +0.20(+0.82%) |
Nov 24, 2009 | 24.83 | 24.86 | 24.62 | 24.82 | 97,348 | -0.05(-0.22%) |
Nov 23, 2009 | 25.07 | 25.55 | 24.79 | 24.87 | 69,969 | +0.27(+1.09%) |
Nov 20, 2009 | 24.54 | 24.62 | 24.46 | 24.60 | 44,039 | -0.07(-0.27%) |
Nov 19, 2009 | 24.84 | 24.84 | 24.46 | 24.67 | 73,371 | -0.27(-1.08%) |
Nov 18, 2009 | 24.97 | 25.01 | 24.83 | 24.93 | 115,402 | -0.04(-0.14%) |
Nov 17, 2009 | 24.99 | 24.99 | 24.70 | 24.97 | 95,077 | -0.28(-1.11%) |
Nov 16, 2009 | 25.16 | 25.38 | 25.08 | 25.25 | 111,380 | +0.56(+2.27%) |
Nov 13, 2009 | 24.47 | 24.71 | 24.46 | 24.69 | 131,078 | +0.30(+1.21%) |
Nov 12, 2009 | 24.62 | 24.66 | 24.22 | 24.39 | 124,070 | -0.27(-1.10%) |
Nov 11, 2009 | 24.65 | 24.76 | 24.51 | 24.67 | 81,444 | +0.27(+1.10%) |
Nov 10, 2009 | 24.39 | 24.48 | 24.16 | 24.40 | 170,946 | -0.25(-1.02%) |
Nov 09, 2009 | 24.22 | 24.65 | 24.15 | 24.65 | 161,711 | +0.72(+3.02%) |
Nov 06, 2009 | 23.86 | 23.98 | 23.72 | 23.93 | 68,554 | -0.09(-0.37%) |
Nov 05, 2009 | 23.79 | 24.02 | 23.75 | 24.02 | 79,803 | +0.35(+1.49%) |
Nov 04, 2009 | 23.47 | 23.85 | 23.44 | 23.66 | 158,071 | +0.58(+2.53%) |
Nov 03, 2009 | 22.99 | 23.13 | 22.77 | 23.08 | 193,395 | -0.10(-0.44%) |
Nov 02, 2009 | 23.33 | 23.61 | 22.94 | 23.18 | 226,267 | -0.07(-0.31%) |
Oct 30, 2009 | 23.78 | 23.86 | 23.04 | 23.25 | 317,595 | -0.77(-3.20%) |
Oct 29, 2009 | 23.56 | 24.07 | 23.56 | 24.02 | 255,165 | +0.72(+3.11%) |
Oct 28, 2009 | 24.13 | 24.13 | 23.26 | 23.30 | 329,881 | -1.02(-4.18%) |
Oct 27, 2009 | 24.53 | 24.53 | 24.12 | 24.31 | 67,356 | -0.03(-0.12%) |
Oct 26, 2009 | 25.08 | 25.08 | 24.31 | 24.34 | 124,659 | -0.32(-1.31%) |
Oct 23, 2009 | 24.79 | 24.80 | 24.61 | 24.67 | 74,070 | -0.27(-1.08%) |
Oct 22, 2009 | 24.78 | 24.95 | 24.52 | 24.93 | 156,722 | +0.21(+0.84%) |
Oct 21, 2009 | 24.90 | 25.14 | 24.73 | 24.73 | 107,336 | -0.18(-0.72%) |
Oct 20, 2009 | 24.74 | 24.90 | 24.68 | 24.90 | 225,181 | -0.44(-1.74%) |
Oct 19, 2009 | 25.08 | 25.35 | 24.93 | 25.35 | 125,913 | +0.58(+2.34%) |
Oct 16, 2009 | 24.86 | 24.92 | 24.62 | 24.77 | 71,771 | -0.23(-0.92%) |
Oct 15, 2009 | 24.86 | 25.13 | 24.73 | 25.00 | 119,846 | -0.34(-1.36%) |
Oct 14, 2009 | 25.13 | 25.35 | 25.07 | 25.34 | 161,184 | +0.56(+2.26%) |
Oct 13, 2009 | 24.82 | 24.82 | 24.61 | 24.78 | 89,152 | -0.01(-0.02%) |
Oct 12, 2009 | 24.84 | 24.90 | 24.65 | 24.79 | 149,387 | +0.13(+0.52%) |
Oct 09, 2009 | 24.69 | 24.70 | 24.49 | 24.66 | 266,806 | +0.01(+0.06%) |
Oct 08, 2009 | 24.73 | 24.84 | 24.50 | 24.64 | 152,784 | +0.20(+0.81%) |
Oct 07, 2009 | 24.52 | 24.53 | 24.31 | 24.45 | 176,897 | -0.07(-0.27%) |
Oct 06, 2009 | 25.83 | 25.83 | 24.23 | 24.51 | 195,299 | +0.34(+1.41%) |
Oct 05, 2009 | 23.65 | 24.18 | 23.62 | 24.17 | 84,670 | +0.68(+2.91%) |
Oct 02, 2009 | 23.35 | 23.58 | 23.26 | 23.49 | 115,262 | -0.06(-0.25%) |
Oct 01, 2009 | 24.15 | 24.15 | 23.53 | 23.54 | 420,938 | -0.63(-2.62%) |
Sep 30, 2009 | 24.11 | 24.18 | 23.79 | 24.18 | 207,534 | +0.26(+1.10%) |
Sep 29, 2009 | 24.00 | 24.00 | 23.80 | 23.91 | 215,030 | +0.00(+0.00%) |
Sep 28, 2009 | 23.79 | 24.02 | 23.59 | 23.91 | 200,774 | +0.23(+0.98%) |
Sep 25, 2009 | 23.72 | 23.90 | 23.56 | 23.68 | 76,278 | +0.08(+0.35%) |
Sep 24, 2009 | 24.16 | 24.16 | 23.43 | 23.60 | 107,955 | -0.27(-1.15%) |
Sep 23, 2009 | 24.18 | 24.18 | 23.78 | 23.87 | 83,739 | -0.42(-1.72%) |
Sep 22, 2009 | 24.31 | 24.31 | 24.12 | 24.29 | 64,013 | +0.24(+0.99%) |
Sep 21, 2009 | 24.08 | 24.55 | 23.63 | 24.05 | 75,914 | -0.33(-1.37%) |
Sep 18, 2009 | 24.25 | 24.65 | 24.20 | 24.39 | 113,663 | +0.21(+0.86%) |
Sep 17, 2009 | 24.17 | 24.37 | 23.99 | 24.18 | 101,026 | -0.14(-0.59%) |
Sep 16, 2009 | 23.89 | 24.34 | 23.89 | 24.32 | 72,566 | +0.69(+2.90%) |
Sep 15, 2009 | 23.66 | 23.75 | 23.49 | 23.63 | 159,344 | +0.00(+0.00%) |
Sep 14, 2009 | 23.34 | 23.72 | 23.27 | 23.63 | 111,586 | +0.02(+0.10%) |
Sep 11, 2009 | 23.57 | 23.70 | 23.51 | 23.61 | 548,614 | +0.16(+0.69%) |
Sep 10, 2009 | 23.20 | 23.45 | 23.03 | 23.45 | 105,385 | +0.19(+0.81%) |
Sep 09, 2009 | 23.30 | 23.38 | 23.19 | 23.26 | 128,706 | -0.00(-0.02%) |
Sep 08, 2009 | 23.35 | 23.35 | 23.14 | 23.26 | 122,593 | +0.17(+0.74%) |
Sep 04, 2009 | 22.78 | 23.11 | 22.78 | 23.09 | 29,883 | +0.37(+1.64%) |
Sep 03, 2009 | 22.67 | 22.72 | 22.57 | 22.72 | 27,117 | +0.39(+1.76%) |
Sep 02, 2009 | 22.00 | 22.40 | 22.00 | 22.33 | 93,504 | +0.38(+1.71%) |