Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.26 | 25.31 | 24.77 | 25.16 | 56,913 | +0.27(+1.07%) |
Nov 27, 2009 | 25.40 | 25.40 | 24.29 | 24.90 | 31,452 | -0.76(-2.96%) |
Nov 25, 2009 | 25.56 | 25.78 | 25.49 | 25.66 | 25,601 | +0.30(+1.20%) |
Nov 24, 2009 | 25.59 | 25.59 | 25.22 | 25.35 | 86,943 | -0.23(-0.89%) |
Nov 23, 2009 | 25.85 | 25.90 | 25.49 | 25.58 | 67,450 | +0.35(+1.39%) |
Nov 20, 2009 | 25.14 | 25.30 | 25.08 | 25.23 | 207,690 | -0.30(-1.16%) |
Nov 19, 2009 | 25.40 | 25.53 | 25.09 | 25.53 | 19,793 | +0.12(+0.48%) |
Nov 18, 2009 | 25.56 | 25.59 | 25.34 | 25.40 | 41,958 | -0.10(-0.39%) |
Nov 17, 2009 | 25.36 | 25.53 | 25.15 | 25.50 | 44,952 | +0.05(+0.19%) |
Nov 16, 2009 | 24.80 | 25.56 | 24.80 | 25.46 | 30,101 | +0.62(+2.50%) |
Nov 13, 2009 | 24.58 | 24.86 | 24.57 | 24.83 | 49,018 | +0.27(+1.11%) |
Nov 12, 2009 | 24.99 | 24.99 | 24.52 | 24.56 | 31,413 | -0.44(-1.76%) |
Nov 11, 2009 | 25.22 | 25.24 | 24.96 | 25.00 | 28,182 | +0.04(+0.16%) |
Nov 10, 2009 | 24.96 | 24.96 | 24.77 | 24.96 | 15,709 | -0.11(-0.46%) |
Nov 09, 2009 | 24.93 | 25.15 | 24.92 | 25.08 | 49,813 | +0.59(+2.42%) |
Nov 06, 2009 | 24.58 | 24.67 | 23.40 | 24.49 | 8,075 | +0.03(+0.13%) |
Nov 05, 2009 | 24.55 | 24.58 | 24.40 | 24.45 | 21,290 | +0.08(+0.34%) |
Nov 04, 2009 | 24.59 | 24.84 | 24.33 | 24.37 | 18,325 | +0.26(+1.07%) |
Nov 03, 2009 | 23.89 | 24.17 | 23.65 | 24.11 | 14,587 | +0.24(+1.02%) |
Nov 02, 2009 | 23.89 | 24.23 | 23.61 | 23.87 | 32,568 | +0.30(+1.29%) |
Oct 30, 2009 | 24.64 | 24.72 | 23.18 | 23.56 | 58,771 | -1.00(-4.08%) |
Oct 29, 2009 | 23.95 | 24.84 | 23.95 | 24.57 | 32,123 | +0.80(+3.36%) |
Oct 28, 2009 | 24.86 | 24.86 | 23.69 | 23.77 | 77,695 | -1.05(-4.23%) |
Oct 27, 2009 | 25.56 | 25.56 | 24.82 | 24.82 | 18,663 | -0.72(-2.83%) |
Oct 26, 2009 | 25.92 | 26.22 | 25.47 | 25.54 | 22,714 | -0.26(-1.00%) |
Oct 23, 2009 | 26.10 | 26.10 | 25.78 | 25.80 | 18,792 | -0.31(-1.19%) |
Oct 22, 2009 | 25.85 | 26.58 | 25.66 | 26.11 | 55,172 | +0.24(+0.94%) |
Oct 21, 2009 | 25.68 | 26.16 | 25.68 | 25.87 | 29,122 | +0.27(+1.07%) |
Oct 20, 2009 | 25.54 | 25.72 | 25.50 | 25.59 | 20,158 | -0.17(-0.68%) |
Oct 19, 2009 | 25.92 | 25.93 | 25.69 | 25.77 | 33,485 | -0.21(-0.82%) |
Oct 16, 2009 | 25.85 | 26.21 | 25.69 | 25.98 | 36,558 | -0.05(-0.18%) |
Oct 15, 2009 | 25.87 | 26.19 | 25.62 | 26.03 | 50,272 | +0.06(+0.23%) |
Oct 14, 2009 | 26.26 | 26.47 | 25.78 | 25.97 | 46,241 | +0.36(+1.40%) |
Oct 13, 2009 | 25.85 | 25.88 | 25.57 | 25.61 | 79,812 | -0.21(-0.81%) |
Oct 12, 2009 | 25.87 | 26.20 | 25.51 | 25.82 | 26,591 | +0.09(+0.37%) |
Oct 09, 2009 | 25.85 | 26.51 | 25.28 | 25.72 | 39,006 | +0.07(+0.27%) |
Oct 08, 2009 | 25.33 | 25.91 | 25.25 | 25.66 | 113,763 | +0.57(+2.27%) |
Oct 07, 2009 | 24.90 | 25.09 | 24.75 | 25.09 | 41,393 | +0.11(+0.43%) |
Oct 06, 2009 | 24.40 | 25.20 | 24.40 | 24.98 | 52,299 | +0.71(+2.94%) |
Oct 05, 2009 | 23.85 | 24.28 | 23.85 | 24.26 | 37,400 | +0.47(+1.98%) |
Oct 02, 2009 | 23.75 | 23.95 | 23.18 | 23.79 | 24,985 | -0.13(-0.54%) |
Oct 01, 2009 | 24.75 | 24.75 | 23.76 | 23.92 | 30,886 | -0.63(-2.57%) |
Sep 30, 2009 | 24.77 | 24.77 | 24.15 | 24.55 | 9,937 | +0.20(+0.83%) |
Sep 29, 2009 | 24.44 | 24.45 | 24.25 | 24.35 | 43,187 | +0.13(+0.55%) |
Sep 28, 2009 | 24.01 | 24.41 | 24.01 | 24.22 | 23,195 | +0.10(+0.41%) |
Sep 25, 2009 | 24.17 | 24.18 | 23.88 | 24.12 | 30,677 | -0.05(-0.20%) |
Sep 24, 2009 | 25.41 | 25.41 | 24.07 | 24.17 | 24,681 | -0.35(-1.41%) |
Sep 23, 2009 | 24.77 | 24.84 | 24.51 | 24.52 | 26,273 | -0.23(-0.92%) |
Sep 22, 2009 | 24.64 | 24.74 | 24.15 | 24.74 | 25,474 | +0.76(+3.17%) |
Sep 21, 2009 | 23.87 | 25.05 | 23.56 | 23.98 | 53,062 | -0.08(-0.35%) |
Sep 18, 2009 | 24.00 | 24.07 | 23.56 | 24.07 | 18,626 | +0.18(+0.74%) |
Sep 17, 2009 | 24.14 | 24.14 | 23.59 | 23.89 | 31,940 | +0.61(+2.63%) |
Sep 16, 2009 | 23.29 | 23.85 | 23.28 | 23.28 | 21,617 | +0.16(+0.69%) |
Sep 15, 2009 | 22.76 | 23.14 | 22.76 | 23.12 | 56,834 | +0.39(+1.73%) |
Sep 14, 2009 | 23.28 | 23.28 | 22.42 | 22.72 | 5,638 | +0.12(+0.55%) |
Sep 11, 2009 | 22.50 | 22.74 | 22.49 | 22.60 | 17,005 | +0.05(+0.20%) |
Sep 10, 2009 | 22.33 | 22.55 | 22.28 | 22.55 | 11,485 | +0.22(+0.99%) |
Sep 09, 2009 | 22.24 | 22.49 | 22.24 | 22.33 | 10,759 | -0.14(-0.64%) |
Sep 08, 2009 | 22.24 | 22.48 | 22.24 | 22.48 | 37,697 | +0.47(+2.14%) |
Sep 04, 2009 | 21.82 | 22.01 | 21.66 | 22.01 | 26,257 | +0.13(+0.59%) |
Sep 03, 2009 | 21.61 | 21.92 | 21.61 | 21.88 | 36,417 | +0.48(+2.26%) |
Sep 02, 2009 | 21.07 | 21.39 | 21.07 | 21.39 | 16,925 | +0.29(+1.38%) |