Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.55 | 24.77 | 24.36 | 24.67 | 779,438 | +0.02(+0.08%) |
Nov 27, 2009 | 24.32 | 24.88 | 24.32 | 24.65 | 426,560 | -0.89(-3.49%) |
Nov 25, 2009 | 25.39 | 25.56 | 25.27 | 25.54 | 288,072 | +0.32(+1.27%) |
Nov 24, 2009 | 25.30 | 25.30 | 25.09 | 25.22 | 249,515 | +0.00(+0.00%) |
Nov 23, 2009 | 25.29 | 25.43 | 25.19 | 25.22 | 252,119 | +0.52(+2.11%) |
Nov 20, 2009 | 24.61 | 24.77 | 24.58 | 24.70 | 366,122 | -0.32(-1.28%) |
Nov 19, 2009 | 25.09 | 25.12 | 24.79 | 25.02 | 403,642 | -0.45(-1.77%) |
Nov 18, 2009 | 25.52 | 25.57 | 25.31 | 25.47 | 236,174 | +0.02(+0.07%) |
Nov 17, 2009 | 25.42 | 25.45 | 25.20 | 25.45 | 658,780 | -0.16(-0.61%) |
Nov 16, 2009 | 25.39 | 25.74 | 25.39 | 25.61 | 668,213 | +0.44(+1.74%) |
Nov 13, 2009 | 24.93 | 25.23 | 24.80 | 25.17 | 395,082 | +0.31(+1.26%) |
Nov 12, 2009 | 25.10 | 25.20 | 24.77 | 24.85 | 387,128 | -0.27(-1.07%) |
Nov 11, 2009 | 25.26 | 25.34 | 24.99 | 25.12 | 571,904 | +0.04(+0.18%) |
Nov 10, 2009 | 24.92 | 25.10 | 24.87 | 25.08 | 560,782 | -0.07(-0.27%) |
Nov 09, 2009 | 24.87 | 25.15 | 24.87 | 25.15 | 341,915 | +0.73(+3.01%) |
Nov 06, 2009 | 24.17 | 24.45 | 24.14 | 24.41 | 398,303 | +0.05(+0.21%) |
Nov 05, 2009 | 24.28 | 24.45 | 24.18 | 24.36 | 414,717 | +0.41(+1.73%) |
Nov 04, 2009 | 23.98 | 24.18 | 23.88 | 23.95 | 515,874 | +0.34(+1.43%) |
Nov 03, 2009 | 23.39 | 23.67 | 23.29 | 23.61 | 1,567,871 | -0.18(-0.76%) |
Nov 02, 2009 | 23.77 | 24.13 | 23.49 | 23.79 | 812,649 | +0.18(+0.74%) |
Oct 30, 2009 | 24.36 | 24.43 | 23.56 | 23.62 | 1,194,370 | -0.88(-3.58%) |
Oct 29, 2009 | 24.23 | 24.58 | 24.18 | 24.50 | 455,264 | +0.78(+3.31%) |
Oct 28, 2009 | 24.16 | 24.24 | 23.64 | 23.71 | 483,490 | -0.66(-2.70%) |
Oct 27, 2009 | 24.60 | 24.70 | 24.28 | 24.37 | 623,554 | -0.18(-0.74%) |
Oct 26, 2009 | 24.99 | 25.23 | 24.44 | 24.55 | 567,873 | -0.40(-1.61%) |
Oct 23, 2009 | 25.09 | 25.11 | 24.90 | 24.95 | 457,223 | -0.43(-1.70%) |
Oct 22, 2009 | 25.14 | 25.48 | 24.93 | 25.39 | 422,507 | +0.25(+1.00%) |
Oct 21, 2009 | 25.15 | 25.51 | 25.08 | 25.14 | 465,507 | -0.07(-0.27%) |
Oct 20, 2009 | 25.00 | 25.20 | 25.00 | 25.20 | 519,759 | -0.08(-0.30%) |
Oct 19, 2009 | 25.15 | 25.38 | 25.02 | 25.28 | 732,134 | +0.38(+1.51%) |
Oct 16, 2009 | 24.91 | 24.99 | 24.72 | 24.90 | 562,410 | -0.31(-1.22%) |
Oct 15, 2009 | 25.05 | 25.23 | 24.98 | 25.21 | 760,892 | +0.19(+0.78%) |
Oct 14, 2009 | 24.99 | 25.12 | 24.87 | 25.02 | 564,108 | +0.53(+2.18%) |
Oct 13, 2009 | 24.43 | 24.50 | 24.26 | 24.48 | 585,853 | +0.06(+0.23%) |
Oct 12, 2009 | 24.63 | 24.63 | 24.39 | 24.43 | 207,126 | +0.21(+0.88%) |
Oct 09, 2009 | 24.24 | 24.31 | 24.16 | 24.21 | 393,360 | -0.16(-0.64%) |
Oct 08, 2009 | 24.29 | 24.47 | 24.14 | 24.37 | 493,814 | +0.41(+1.73%) |
Oct 07, 2009 | 23.99 | 24.07 | 23.86 | 23.96 | 752,501 | -0.06(-0.26%) |
Oct 06, 2009 | 23.86 | 24.18 | 23.84 | 24.02 | 617,189 | +0.45(+1.89%) |
Oct 05, 2009 | 23.27 | 23.67 | 23.22 | 23.57 | 510,124 | +0.34(+1.46%) |
Oct 02, 2009 | 23.08 | 23.40 | 23.07 | 23.24 | 971,322 | -0.21(-0.91%) |
Oct 01, 2009 | 23.87 | 23.96 | 23.42 | 23.45 | 620,904 | -0.72(-2.98%) |
Sep 30, 2009 | 24.27 | 24.31 | 23.85 | 24.17 | 649,064 | +0.04(+0.16%) |
Sep 29, 2009 | 24.19 | 24.25 | 24.01 | 24.13 | 716,627 | -0.04(-0.16%) |
Sep 28, 2009 | 23.91 | 24.32 | 23.88 | 24.17 | 493,708 | +0.34(+1.42%) |
Sep 25, 2009 | 23.88 | 24.01 | 23.68 | 23.83 | 2,379,909 | -0.11(-0.45%) |
Sep 24, 2009 | 24.52 | 24.53 | 23.79 | 23.94 | 495,682 | -0.50(-2.03%) |
Sep 23, 2009 | 24.75 | 24.86 | 24.38 | 24.43 | 618,143 | -0.19(-0.79%) |
Sep 22, 2009 | 24.65 | 24.71 | 24.53 | 24.63 | 332,839 | +0.28(+1.13%) |
Sep 21, 2009 | 24.09 | 24.35 | 24.05 | 24.35 | 990,971 | -0.23(-0.92%) |
Sep 18, 2009 | 24.67 | 24.68 | 24.46 | 24.58 | 353,163 | +0.02(+0.08%) |
Sep 17, 2009 | 24.53 | 24.70 | 24.40 | 24.56 | 687,863 | +0.09(+0.38%) |
Sep 16, 2009 | 24.39 | 24.65 | 24.31 | 24.46 | 1,356,904 | +0.33(+1.38%) |
Sep 15, 2009 | 23.95 | 24.19 | 23.82 | 24.13 | 1,793,448 | +0.09(+0.39%) |
Sep 14, 2009 | 23.74 | 24.04 | 23.72 | 24.04 | 551,302 | +0.12(+0.50%) |
Sep 11, 2009 | 24.11 | 24.14 | 23.81 | 23.92 | 810,495 | -0.08(-0.31%) |
Sep 10, 2009 | 23.74 | 24.02 | 23.54 | 23.99 | 274,993 | +0.27(+1.14%) |
Sep 09, 2009 | 23.64 | 23.88 | 23.61 | 23.72 | 548,759 | +0.28(+1.18%) |
Sep 08, 2009 | 23.48 | 23.50 | 23.31 | 23.45 | 525,657 | +0.57(+2.49%) |
Sep 04, 2009 | 22.51 | 22.95 | 22.46 | 22.88 | 464,874 | +0.43(+1.93%) |
Sep 03, 2009 | 22.54 | 22.58 | 22.30 | 22.45 | 243,745 | +0.17(+0.76%) |
Sep 02, 2009 | 22.16 | 22.41 | 22.11 | 22.28 | 542,103 | -0.08(-0.36%) |