Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.81 | 24.96 | 23.62 | 24.24 | 174,971 | -0.34(-1.36%) |
Nov 27, 2009 | 24.50 | 25.09 | 24.05 | 24.58 | 51,199 | -0.59(-2.36%) |
Nov 25, 2009 | 25.77 | 25.77 | 25.00 | 25.17 | 51,803 | -0.42(-1.65%) |
Nov 24, 2009 | 25.53 | 25.81 | 25.35 | 25.59 | 82,118 | +0.01(+0.03%) |
Nov 23, 2009 | 24.72 | 25.86 | 24.70 | 25.59 | 163,902 | +0.91(+3.70%) |
Nov 20, 2009 | 22.50 | 24.73 | 22.50 | 24.67 | 264,424 | +2.06(+9.09%) |
Nov 19, 2009 | 22.90 | 23.16 | 22.54 | 22.62 | 71,595 | -0.40(-1.76%) |
Nov 18, 2009 | 23.19 | 23.38 | 22.75 | 23.02 | 111,956 | -0.23(-1.00%) |
Nov 17, 2009 | 23.16 | 23.55 | 22.70 | 23.25 | 57,245 | -0.05(-0.22%) |
Nov 16, 2009 | 22.77 | 23.57 | 22.47 | 23.31 | 86,589 | +0.64(+2.81%) |
Nov 13, 2009 | 22.40 | 22.88 | 22.15 | 22.67 | 98,156 | +0.23(+1.03%) |
Nov 12, 2009 | 22.80 | 22.97 | 22.30 | 22.44 | 99,830 | -0.49(-2.14%) |
Nov 11, 2009 | 22.95 | 23.09 | 22.53 | 22.93 | 52,819 | +0.23(+1.02%) |
Nov 10, 2009 | 23.18 | 23.30 | 22.65 | 22.70 | 43,522 | -0.48(-2.08%) |
Nov 09, 2009 | 23.17 | 23.42 | 23.04 | 23.18 | 66,928 | +0.20(+0.86%) |
Nov 06, 2009 | 23.33 | 23.58 | 22.80 | 22.98 | 73,817 | -0.56(-2.37%) |
Nov 05, 2009 | 22.75 | 23.64 | 22.62 | 23.54 | 78,261 | +1.06(+4.71%) |
Nov 04, 2009 | 23.05 | 23.08 | 22.41 | 22.48 | 188,796 | -0.39(-1.69%) |
Nov 03, 2009 | 22.17 | 23.09 | 21.98 | 22.87 | 131,808 | +0.59(+2.66%) |
Nov 02, 2009 | 22.98 | 22.98 | 22.02 | 22.27 | 200,784 | -0.52(-2.30%) |
Oct 30, 2009 | 23.17 | 23.35 | 22.69 | 22.80 | 216,835 | -0.44(-1.89%) |
Oct 29, 2009 | 23.48 | 23.65 | 22.83 | 23.24 | 126,347 | +0.01(+0.04%) |
Oct 28, 2009 | 22.96 | 23.63 | 22.96 | 23.23 | 200,055 | +0.01(+0.04%) |
Oct 27, 2009 | 23.63 | 23.86 | 23.13 | 23.22 | 133,259 | -0.40(-1.71%) |
Oct 26, 2009 | 23.82 | 24.30 | 23.25 | 23.62 | 181,535 | -0.10(-0.43%) |
Oct 23, 2009 | 23.59 | 23.93 | 23.25 | 23.73 | 156,730 | -0.05(-0.22%) |
Oct 22, 2009 | 23.51 | 23.95 | 23.16 | 23.78 | 123,750 | +0.30(+1.28%) |
Oct 21, 2009 | 23.48 | 24.06 | 23.36 | 23.48 | 148,640 | +0.04(+0.18%) |
Oct 20, 2009 | 23.16 | 23.63 | 23.09 | 23.44 | 83,368 | +0.11(+0.48%) |
Oct 19, 2009 | 23.39 | 23.87 | 23.31 | 23.32 | 72,417 | -0.06(-0.26%) |
Oct 16, 2009 | 23.09 | 23.38 | 22.96 | 23.38 | 181,210 | +0.19(+0.82%) |
Oct 15, 2009 | 22.60 | 23.25 | 22.45 | 23.19 | 102,927 | +0.37(+1.62%) |
Oct 14, 2009 | 23.04 | 23.34 | 22.57 | 22.82 | 108,803 | +0.05(+0.23%) |
Oct 13, 2009 | 23.12 | 23.13 | 22.50 | 22.77 | 59,584 | -0.34(-1.49%) |
Oct 12, 2009 | 23.66 | 23.75 | 22.80 | 23.12 | 71,210 | -0.30(-1.29%) |
Oct 09, 2009 | 23.32 | 23.78 | 23.32 | 23.42 | 97,328 | +0.14(+0.59%) |
Oct 08, 2009 | 22.94 | 23.46 | 22.71 | 23.28 | 152,501 | +0.57(+2.50%) |
Oct 07, 2009 | 22.40 | 22.79 | 22.27 | 22.71 | 75,971 | +0.31(+1.38%) |
Oct 06, 2009 | 21.55 | 22.43 | 21.33 | 22.40 | 180,767 | +0.99(+4.62%) |
Oct 05, 2009 | 21.10 | 21.52 | 20.94 | 21.41 | 126,449 | +0.47(+2.26%) |
Oct 02, 2009 | 20.97 | 21.26 | 20.86 | 20.94 | 82,754 | -0.15(-0.73%) |
Oct 01, 2009 | 21.53 | 22.02 | 21.10 | 21.10 | 134,864 | -0.48(-2.23%) |
Sep 30, 2009 | 22.92 | 22.94 | 21.50 | 21.58 | 183,611 | -1.26(-5.50%) |
Sep 29, 2009 | 22.55 | 22.97 | 22.46 | 22.83 | 147,015 | +0.22(+0.99%) |
Sep 28, 2009 | 21.89 | 22.75 | 21.89 | 22.61 | 116,280 | +0.72(+3.30%) |
Sep 25, 2009 | 21.61 | 21.99 | 21.51 | 21.89 | 100,381 | +0.26(+1.19%) |
Sep 24, 2009 | 22.18 | 22.18 | 21.56 | 21.63 | 152,539 | -0.52(-2.37%) |
Sep 23, 2009 | 22.82 | 22.87 | 22.10 | 22.15 | 159,810 | -0.76(-3.30%) |
Sep 22, 2009 | 23.31 | 23.31 | 22.83 | 22.91 | 152,651 | -0.20(-0.86%) |
Sep 21, 2009 | 23.25 | 23.62 | 22.90 | 23.11 | 61,413 | -0.35(-1.50%) |
Sep 18, 2009 | 23.87 | 23.87 | 23.26 | 23.46 | 145,363 | -0.34(-1.41%) |
Sep 17, 2009 | 23.66 | 23.86 | 23.57 | 23.80 | 146,368 | +0.17(+0.73%) |
Sep 16, 2009 | 23.31 | 23.66 | 22.96 | 23.62 | 211,313 | +0.29(+1.25%) |
Sep 15, 2009 | 22.69 | 23.33 | 22.36 | 23.33 | 133,753 | +0.53(+2.34%) |
Sep 14, 2009 | 22.46 | 22.82 | 22.40 | 22.80 | 65,768 | +0.15(+0.68%) |
Sep 11, 2009 | 22.83 | 22.91 | 22.31 | 22.64 | 114,703 | -0.19(-0.83%) |
Sep 10, 2009 | 22.60 | 22.84 | 22.27 | 22.83 | 80,200 | +0.23(+1.03%) |
Sep 09, 2009 | 21.83 | 22.79 | 21.65 | 22.60 | 261,630 | +0.70(+3.18%) |
Sep 08, 2009 | 21.67 | 21.97 | 21.59 | 21.90 | 159,888 | +0.33(+1.51%) |
Sep 04, 2009 | 21.41 | 22.03 | 21.21 | 21.58 | 77,671 | +0.09(+0.40%) |
Sep 03, 2009 | 21.67 | 21.87 | 21.10 | 21.49 | 87,574 | -0.02(-0.08%) |
Sep 02, 2009 | 21.47 | 21.63 | 21.24 | 21.51 | 99,586 | +0.05(+0.24%) |