Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.26 | 24.26 | 23.69 | 24.08 | 378,073 | -0.28(-1.17%) |
Nov 27, 2009 | 23.98 | 24.74 | 23.90 | 24.36 | 200,110 | -0.44(-1.77%) |
Nov 25, 2009 | 24.77 | 24.82 | 24.55 | 24.80 | 291,445 | +0.06(+0.23%) |
Nov 24, 2009 | 24.76 | 24.82 | 24.33 | 24.74 | 370,928 | +0.06(+0.23%) |
Nov 23, 2009 | 24.57 | 25.02 | 24.54 | 24.69 | 388,152 | +0.29(+1.20%) |
Nov 20, 2009 | 24.44 | 24.44 | 24.15 | 24.39 | 346,954 | -0.09(-0.37%) |
Nov 19, 2009 | 24.59 | 24.65 | 24.04 | 24.48 | 551,408 | -0.28(-1.12%) |
Nov 18, 2009 | 25.07 | 25.12 | 24.70 | 24.76 | 550,147 | -0.36(-1.42%) |
Nov 17, 2009 | 25.22 | 25.43 | 25.04 | 25.12 | 342,412 | -0.28(-1.09%) |
Nov 16, 2009 | 24.87 | 25.60 | 24.87 | 25.39 | 328,967 | +0.64(+2.59%) |
Nov 13, 2009 | 24.31 | 24.91 | 24.17 | 24.75 | 493,116 | +0.69(+2.87%) |
Nov 12, 2009 | 24.47 | 24.62 | 24.01 | 24.06 | 482,727 | -0.49(-1.99%) |
Nov 11, 2009 | 24.77 | 24.86 | 24.37 | 24.55 | 329,231 | -0.05(-0.20%) |
Nov 10, 2009 | 24.58 | 24.80 | 24.34 | 24.60 | 267,309 | -0.06(-0.23%) |
Nov 09, 2009 | 24.31 | 24.80 | 24.22 | 24.65 | 312,951 | +0.50(+2.05%) |
Nov 06, 2009 | 24.24 | 24.46 | 23.99 | 24.16 | 334,439 | -0.19(-0.77%) |
Nov 05, 2009 | 23.97 | 24.46 | 23.88 | 24.35 | 405,931 | +0.63(+2.67%) |
Nov 04, 2009 | 23.76 | 24.26 | 23.57 | 23.71 | 495,119 | +0.12(+0.52%) |
Nov 03, 2009 | 22.91 | 23.64 | 22.89 | 23.59 | 589,114 | +0.48(+2.07%) |
Nov 02, 2009 | 23.14 | 23.34 | 22.74 | 23.11 | 750,258 | +0.01(+0.04%) |
Oct 30, 2009 | 23.44 | 23.75 | 23.00 | 23.10 | 644,641 | -0.54(-2.30%) |
Oct 29, 2009 | 23.36 | 23.69 | 22.96 | 23.65 | 521,454 | +0.37(+1.61%) |
Oct 28, 2009 | 24.10 | 24.10 | 23.16 | 23.27 | 504,789 | -0.80(-3.31%) |
Oct 27, 2009 | 24.70 | 24.85 | 24.00 | 24.07 | 519,102 | -0.63(-2.57%) |
Oct 26, 2009 | 24.94 | 25.43 | 24.35 | 24.70 | 421,352 | -0.24(-0.95%) |
Oct 23, 2009 | 24.95 | 25.00 | 24.75 | 24.94 | 390,028 | -0.39(-1.54%) |
Oct 22, 2009 | 25.18 | 25.39 | 24.87 | 25.33 | 453,321 | +0.12(+0.48%) |
Oct 21, 2009 | 24.60 | 25.48 | 24.59 | 25.21 | 926,197 | +0.63(+2.58%) |
Oct 20, 2009 | 24.13 | 24.64 | 24.13 | 24.57 | 1,152,738 | +0.39(+1.61%) |
Oct 19, 2009 | 23.82 | 24.33 | 23.78 | 24.18 | 861,534 | +0.46(+1.95%) |
Oct 16, 2009 | 23.63 | 23.78 | 23.34 | 23.72 | 340,491 | -0.11(-0.48%) |
Oct 15, 2009 | 23.74 | 23.88 | 23.63 | 23.83 | 958,662 | -0.11(-0.48%) |
Oct 14, 2009 | 23.67 | 24.03 | 23.53 | 23.95 | 248,710 | +0.49(+2.08%) |
Oct 13, 2009 | 23.78 | 23.92 | 23.30 | 23.46 | 994,166 | -0.50(-2.10%) |
Oct 12, 2009 | 23.82 | 24.05 | 23.71 | 23.96 | 746,384 | +0.18(+0.75%) |
Oct 09, 2009 | 23.18 | 23.83 | 23.08 | 23.79 | 712,894 | +0.56(+2.41%) |
Oct 08, 2009 | 22.35 | 23.22 | 22.31 | 23.22 | 740,016 | +0.93(+4.19%) |
Oct 07, 2009 | 22.23 | 22.42 | 22.10 | 22.29 | 344,865 | +0.04(+0.18%) |
Oct 06, 2009 | 21.97 | 22.44 | 21.91 | 22.25 | 577,797 | +0.37(+1.71%) |
Oct 05, 2009 | 21.50 | 21.89 | 21.19 | 21.88 | 480,774 | +0.54(+2.51%) |
Oct 02, 2009 | 21.54 | 21.71 | 21.26 | 21.34 | 623,571 | -0.45(-2.09%) |
Oct 01, 2009 | 22.68 | 22.71 | 21.79 | 21.79 | 429,206 | -0.92(-4.04%) |
Sep 30, 2009 | 22.94 | 22.95 | 22.16 | 22.71 | 1,196,739 | -0.28(-1.20%) |
Sep 29, 2009 | 22.33 | 23.00 | 22.23 | 22.99 | 825,415 | +0.68(+3.06%) |
Sep 28, 2009 | 22.21 | 22.49 | 22.01 | 22.31 | 247,413 | +0.12(+0.55%) |
Sep 25, 2009 | 22.30 | 22.35 | 22.01 | 22.18 | 363,300 | -0.21(-0.94%) |
Sep 24, 2009 | 22.92 | 22.93 | 22.24 | 22.40 | 390,148 | -0.52(-2.27%) |
Sep 23, 2009 | 23.08 | 23.20 | 22.68 | 22.92 | 433,075 | -0.04(-0.18%) |
Sep 22, 2009 | 23.12 | 23.20 | 22.87 | 22.96 | 357,976 | -0.02(-0.11%) |
Sep 21, 2009 | 23.12 | 23.24 | 22.86 | 22.98 | 365,975 | -0.32(-1.36%) |
Sep 18, 2009 | 23.37 | 23.40 | 23.06 | 23.30 | 467,438 | +0.01(+0.04%) |
Sep 17, 2009 | 23.34 | 23.70 | 23.23 | 23.29 | 530,226 | +0.21(+0.92%) |
Sep 16, 2009 | 23.31 | 23.40 | 22.72 | 23.08 | 987,436 | -0.90(-3.76%) |
Sep 15, 2009 | 23.80 | 24.13 | 23.73 | 23.98 | 347,885 | +0.15(+0.61%) |
Sep 14, 2009 | 23.49 | 23.94 | 23.40 | 23.83 | 549,208 | +0.17(+0.72%) |
Sep 11, 2009 | 23.66 | 23.92 | 23.37 | 23.66 | 486,330 | -0.02(-0.07%) |
Sep 10, 2009 | 23.72 | 24.14 | 23.55 | 23.68 | 733,104 | -0.09(-0.38%) |
Sep 09, 2009 | 23.02 | 23.92 | 22.88 | 23.77 | 671,399 | +0.90(+3.94%) |
Sep 08, 2009 | 22.72 | 22.95 | 22.47 | 22.87 | 617,717 | +0.39(+1.74%) |
Sep 04, 2009 | 22.05 | 22.55 | 22.05 | 22.48 | 436,954 | +0.28(+1.28%) |
Sep 03, 2009 | 21.62 | 22.22 | 21.57 | 22.19 | 809,170 | +0.73(+3.41%) |
Sep 02, 2009 | 21.34 | 21.54 | 20.97 | 21.46 | 472,968 | +0.12(+0.57%) |