Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.70 | 25.71 | 25.36 | 25.55 | 63,571 | -0.14(-0.54%) |
Nov 27, 2009 | 25.21 | 25.69 | 25.21 | 25.69 | 43,798 | +0.39(+1.54%) |
Nov 26, 2009 | 25.38 | 25.38 | 25.15 | 25.30 | 97,822 | +0.08(+0.32%) |
Nov 25, 2009 | 25.41 | 25.60 | 25.22 | 25.22 | 113,530 | -0.15(-0.59%) |
Nov 24, 2009 | 25.65 | 25.85 | 25.16 | 25.37 | 92,532 | -0.33(-1.28%) |
Nov 23, 2009 | 26.16 | 26.30 | 25.58 | 25.70 | 123,669 | -0.29(-1.12%) |
Nov 20, 2009 | 26.01 | 26.01 | 25.72 | 25.99 | 82,351 | -0.10(-0.38%) |
Nov 19, 2009 | 26.75 | 26.80 | 26.09 | 26.09 | 97,948 | -0.69(-2.58%) |
Nov 18, 2009 | 27.13 | 27.13 | 26.62 | 26.78 | 137,299 | -0.35(-1.29%) |
Nov 17, 2009 | 26.60 | 27.13 | 26.46 | 27.13 | 148,803 | +0.50(+1.88%) |
Nov 16, 2009 | 27.11 | 27.32 | 26.63 | 26.63 | 148,535 | -0.41(-1.52%) |
Nov 13, 2009 | 26.28 | 27.34 | 26.26 | 27.04 | 208,651 | +0.73(+2.77%) |
Nov 12, 2009 | 27.07 | 27.07 | 26.28 | 26.31 | 234,777 | -0.76(-2.81%) |
Nov 11, 2009 | 26.96 | 27.14 | 26.92 | 27.07 | 43,067 | +0.14(+0.52%) |
Nov 10, 2009 | 27.17 | 27.25 | 26.63 | 26.93 | 122,925 | -0.13(-0.48%) |
Nov 09, 2009 | 26.57 | 27.42 | 26.57 | 27.06 | 215,393 | +0.82(+3.13%) |
Nov 06, 2009 | 25.55 | 26.38 | 25.32 | 26.24 | 150,629 | +0.69(+2.70%) |
Nov 05, 2009 | 25.30 | 25.64 | 25.06 | 25.55 | 129,711 | +0.16(+0.63%) |
Nov 04, 2009 | 25.60 | 25.60 | 24.75 | 25.39 | 91,734 | -0.19(-0.74%) |
Nov 03, 2009 | 25.13 | 25.75 | 25.06 | 25.58 | 107,096 | +0.39(+1.55%) |
Nov 02, 2009 | 24.80 | 25.31 | 24.50 | 25.19 | 132,343 | +0.43(+1.74%) |
Oct 30, 2009 | 24.71 | 25.22 | 24.53 | 24.76 | 100,043 | +0.08(+0.32%) |
Oct 29, 2009 | 24.72 | 24.74 | 24.55 | 24.68 | 54,636 | +0.15(+0.61%) |
Oct 28, 2009 | 25.20 | 25.30 | 24.43 | 24.53 | 268,093 | -0.42(-1.68%) |
Oct 27, 2009 | 24.80 | 25.09 | 24.80 | 24.95 | 126,829 | +0.15(+0.60%) |
Oct 26, 2009 | 25.05 | 25.25 | 24.80 | 24.80 | 136,754 | -0.22(-0.88%) |
Oct 23, 2009 | 25.07 | 25.02 | 24.80 | 25.02 | 141,657 | -0.05(-0.20%) |
Oct 22, 2009 | 24.90 | 25.07 | 24.60 | 25.07 | 69,012 | +0.30(+1.21%) |
Oct 21, 2009 | 24.80 | 24.94 | 24.66 | 24.77 | 174,023 | -0.03(-0.12%) |
Oct 20, 2009 | 24.69 | 24.80 | 24.62 | 24.80 | 389,163 | +0.20(+0.81%) |
Oct 19, 2009 | 23.60 | 24.70 | 23.55 | 24.60 | 750,936 | +1.00(+4.24%) |
Oct 16, 2009 | 24.00 | 24.00 | 23.53 | 23.60 | 66,950 | -0.40(-1.67%) |
Oct 15, 2009 | 23.83 | 24.00 | 23.67 | 24.00 | 70,801 | +0.17(+0.71%) |
Oct 14, 2009 | 23.85 | 24.15 | 23.67 | 23.83 | 259,578 | +0.14(+0.59%) |
Oct 13, 2009 | 23.91 | 24.17 | 23.58 | 23.69 | 216,698 | -0.22(-0.92%) |
Oct 09, 2009 | 23.70 | 24.10 | 23.57 | 23.91 | 43,077 | +0.16(+0.67%) |
Oct 08, 2009 | 23.52 | 23.83 | 23.30 | 23.75 | 146,386 | +0.31(+1.32%) |
Oct 07, 2009 | 23.18 | 23.44 | 23.18 | 23.44 | 52,077 | +0.34(+1.47%) |
Oct 06, 2009 | 23.21 | 23.41 | 23.08 | 23.10 | 90,052 | -0.10(-0.43%) |
Oct 05, 2009 | 22.70 | 23.20 | 22.50 | 23.20 | 124,982 | +0.50(+2.20%) |
Oct 02, 2009 | 22.48 | 22.84 | 22.45 | 22.70 | 112,543 | +0.22(+0.98%) |
Oct 01, 2009 | 23.00 | 23.00 | 22.44 | 22.48 | 78,897 | -0.52(-2.26%) |
Sep 30, 2009 | 22.61 | 23.29 | 22.51 | 23.00 | 315,892 | +0.41(+1.81%) |
Sep 29, 2009 | 22.95 | 23.05 | 22.50 | 22.59 | 138,344 | -0.36(-1.57%) |
Sep 28, 2009 | 22.58 | 23.22 | 22.58 | 22.95 | 102,797 | +0.46(+2.05%) |
Sep 25, 2009 | 22.54 | 22.73 | 22.35 | 22.49 | 82,761 | +0.04(+0.18%) |
Sep 24, 2009 | 23.02 | 23.10 | 22.40 | 22.45 | 128,154 | -0.40(-1.75%) |
Sep 23, 2009 | 23.21 | 23.24 | 22.85 | 22.85 | 151,553 | -0.42(-1.80%) |
Sep 22, 2009 | 23.05 | 23.35 | 23.02 | 23.27 | 115,221 | +0.24(+1.04%) |
Sep 21, 2009 | 23.28 | 23.43 | 22.61 | 23.03 | 116,470 | -0.25(-1.07%) |
Sep 18, 2009 | 23.70 | 23.71 | 23.01 | 23.28 | 192,135 | -0.38(-1.61%) |
Sep 17, 2009 | 24.09 | 24.09 | 23.52 | 23.66 | 138,571 | -0.38(-1.58%) |
Sep 16, 2009 | 23.80 | 24.14 | 23.68 | 24.04 | 140,909 | +0.24(+1.01%) |
Sep 15, 2009 | 22.95 | 23.80 | 22.81 | 23.80 | 158,057 | +0.99(+4.34%) |
Sep 14, 2009 | 22.71 | 23.00 | 22.57 | 22.81 | 71,384 | +0.20(+0.88%) |
Sep 11, 2009 | 22.90 | 22.90 | 22.59 | 22.61 | 118,272 | -0.31(-1.35%) |
Sep 10, 2009 | 22.70 | 22.97 | 22.70 | 22.92 | 57,633 | +0.16(+0.70%) |
Sep 09, 2009 | 22.93 | 22.93 | 22.52 | 22.76 | 188,460 | +0.20(+0.89%) |
Sep 08, 2009 | 22.97 | 22.97 | 22.44 | 22.56 | 135,599 | +0.10(+0.45%) |
Sep 04, 2009 | 22.30 | 22.54 | 22.15 | 22.46 | 59,816 | +0.31(+1.40%) |
Sep 03, 2009 | 22.07 | 22.28 | 22.02 | 22.15 | 124,389 | +0.03(+0.14%) |
Sep 02, 2009 | 22.26 | 22.29 | 21.95 | 22.12 | 44,316 | -0.06(-0.27%) |