Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.85 | 23.98 | 23.82 | 23.98 | 13,189 | +0.07(+0.28%) |
Nov 27, 2009 | 23.84 | 23.92 | 23.84 | 23.91 | 8,766 | -0.02(-0.09%) |
Nov 25, 2009 | 23.79 | 23.94 | 23.71 | 23.94 | 11,187 | +0.10(+0.42%) |
Nov 24, 2009 | 23.83 | 23.85 | 23.72 | 23.84 | 28,302 | +0.07(+0.30%) |
Nov 23, 2009 | 23.74 | 23.80 | 23.67 | 23.77 | 14,927 | +0.04(+0.19%) |
Nov 20, 2009 | 23.84 | 23.84 | 23.72 | 23.72 | 4,581 | -0.10(-0.44%) |
Nov 19, 2009 | 23.84 | 23.88 | 23.73 | 23.82 | 22,118 | +0.04(+0.17%) |
Nov 18, 2009 | 23.67 | 23.79 | 23.66 | 23.78 | 23,007 | +0.03(+0.14%) |
Nov 17, 2009 | 23.72 | 23.80 | 23.60 | 23.75 | 15,736 | +0.13(+0.55%) |
Nov 16, 2009 | 23.71 | 23.74 | 23.54 | 23.62 | 17,041 | +0.06(+0.26%) |
Nov 13, 2009 | 23.67 | 23.68 | 23.46 | 23.56 | 41,463 | -0.04(-0.19%) |
Nov 12, 2009 | 23.74 | 23.74 | 23.56 | 23.60 | 33,750 | -0.02(-0.09%) |
Nov 11, 2009 | 23.71 | 23.82 | 23.45 | 23.62 | 66,831 | +0.11(+0.47%) |
Nov 10, 2009 | 23.67 | 23.74 | 23.45 | 23.51 | 330,292 | -0.18(-0.75%) |
Nov 09, 2009 | 23.69 | 23.78 | 23.69 | 23.69 | 30,407 | +0.00(+0.00%) |
Nov 06, 2009 | 23.67 | 23.74 | 23.65 | 23.69 | 41,192 | -0.02(-0.09%) |
Nov 05, 2009 | 23.63 | 23.71 | 23.63 | 23.71 | 11,727 | +0.04(+0.16%) |
Nov 04, 2009 | 23.67 | 23.87 | 23.65 | 23.68 | 11,433 | +0.01(+0.06%) |
Nov 03, 2009 | 23.69 | 23.71 | 23.64 | 23.66 | 19,095 | -0.05(-0.22%) |
Nov 02, 2009 | 23.74 | 23.79 | 23.71 | 23.71 | 18,615 | -0.10(-0.40%) |
Oct 30, 2009 | 23.77 | 23.82 | 23.77 | 23.81 | 9,483 | +0.09(+0.37%) |
Oct 29, 2009 | 23.74 | 23.84 | 23.59 | 23.72 | 194,060 | -0.12(-0.50%) |
Oct 28, 2009 | 23.82 | 23.88 | 23.78 | 23.84 | 28,845 | +0.01(+0.03%) |
Oct 27, 2009 | 23.78 | 23.83 | 23.65 | 23.83 | 16,591 | +0.07(+0.31%) |
Oct 26, 2009 | 23.75 | 23.79 | 23.68 | 23.76 | 54,627 | +0.16(+0.69%) |
Oct 23, 2009 | 23.62 | 23.75 | 23.59 | 23.59 | 34,405 | -0.10(-0.41%) |
Oct 22, 2009 | 23.68 | 23.81 | 23.68 | 23.69 | 29,789 | -0.06(-0.25%) |
Oct 21, 2009 | 23.72 | 23.81 | 23.64 | 23.75 | 19,945 | -0.02(-0.09%) |
Oct 20, 2009 | 23.79 | 23.79 | 23.77 | 23.77 | 4,450 | +0.03(+0.13%) |
Oct 19, 2009 | 23.68 | 23.74 | 23.62 | 23.74 | 16,922 | +0.04(+0.19%) |
Oct 16, 2009 | 23.65 | 23.70 | 23.65 | 23.70 | 12,775 | +0.04(+0.16%) |
Oct 15, 2009 | 23.63 | 23.72 | 23.63 | 23.66 | 19,206 | -0.04(-0.19%) |
Oct 14, 2009 | 23.72 | 23.74 | 23.65 | 23.71 | 29,755 | -0.04(-0.18%) |
Oct 13, 2009 | 23.70 | 23.77 | 23.65 | 23.75 | 4,542 | +0.02(+0.09%) |
Oct 12, 2009 | 23.72 | 23.74 | 23.59 | 23.73 | 8,811 | +0.11(+0.47%) |
Oct 09, 2009 | 23.68 | 23.75 | 23.56 | 23.62 | 31,653 | -0.21(-0.90%) |
Oct 08, 2009 | 23.87 | 23.87 | 23.82 | 23.83 | 11,797 | -0.05(-0.19%) |
Oct 07, 2009 | 23.86 | 23.89 | 23.86 | 23.88 | 2,710 | +0.13(+0.56%) |
Oct 06, 2009 | 23.84 | 23.85 | 23.71 | 23.75 | 12,076 | -0.08(-0.33%) |
Oct 05, 2009 | 23.78 | 23.82 | 23.69 | 23.82 | 7,603 | +0.10(+0.44%) |
Oct 02, 2009 | 23.78 | 23.78 | 23.67 | 23.72 | 14,109 | -0.06(-0.25%) |
Oct 01, 2009 | 23.73 | 23.79 | 23.70 | 23.78 | 13,072 | -0.07(-0.31%) |
Sep 30, 2009 | 23.79 | 23.88 | 23.79 | 23.85 | 19,404 | -0.03(-0.12%) |
Sep 29, 2009 | 23.76 | 23.89 | 23.76 | 23.88 | 5,467 | +0.03(+0.14%) |
Sep 28, 2009 | 23.85 | 23.92 | 23.77 | 23.85 | 1,854 | +0.01(+0.05%) |
Sep 25, 2009 | 23.78 | 23.84 | 23.77 | 23.84 | 21,886 | +0.01(+0.03%) |
Sep 24, 2009 | 23.83 | 23.83 | 23.77 | 23.83 | 5,524 | +0.01(+0.03%) |
Sep 23, 2009 | 23.79 | 23.83 | 23.61 | 23.83 | 16,014 | +0.09(+0.38%) |
Sep 22, 2009 | 23.76 | 23.80 | 23.64 | 23.73 | 19,639 | +0.01(+0.04%) |
Sep 21, 2009 | 23.74 | 23.80 | 23.64 | 23.72 | 22,140 | -0.07(-0.30%) |
Sep 18, 2009 | 23.77 | 23.81 | 23.76 | 23.79 | 22,268 | -0.04(-0.16%) |
Sep 17, 2009 | 23.65 | 23.83 | 23.65 | 23.83 | 6,347 | +0.07(+0.31%) |
Sep 16, 2009 | 23.68 | 23.81 | 23.67 | 23.76 | 78,608 | +0.01(+0.03%) |
Sep 15, 2009 | 23.54 | 23.77 | 23.54 | 23.75 | 8,600 | +0.01(+0.06%) |
Sep 14, 2009 | 23.85 | 23.85 | 23.64 | 23.74 | 23,339 | +0.01(+0.06%) |
Sep 11, 2009 | 23.65 | 23.83 | 23.65 | 23.72 | 121,531 | +0.06(+0.27%) |
Sep 10, 2009 | 23.55 | 23.68 | 23.55 | 23.66 | 9,866 | +0.12(+0.52%) |
Sep 09, 2009 | 23.57 | 23.57 | 23.46 | 23.54 | 18,054 | -0.02(-0.06%) |
Sep 08, 2009 | 23.54 | 23.57 | 23.50 | 23.55 | 3,726 | +0.06(+0.26%) |
Sep 04, 2009 | 23.54 | 23.59 | 23.48 | 23.49 | 34,448 | -0.16(-0.68%) |
Sep 03, 2009 | 23.51 | 23.65 | 23.51 | 23.65 | 13,966 | -0.00(-0.02%) |
Sep 02, 2009 | 23.52 | 23.65 | 23.52 | 23.65 | 4,938 | +0.05(+0.22%) |