Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.62 | 23.62 | 23.33 | 23.50 | 142,537 | -0.17(-0.70%) |
Nov 27, 2009 | 23.42 | 23.84 | 21.70 | 23.66 | 173,207 | -0.43(-1.79%) |
Nov 25, 2009 | 24.08 | 24.15 | 24.04 | 24.09 | 12,115 | +0.10(+0.42%) |
Nov 24, 2009 | 24.14 | 24.15 | 23.92 | 23.99 | 85,316 | -0.18(-0.76%) |
Nov 23, 2009 | 24.28 | 24.44 | 24.13 | 24.18 | 32,561 | +0.19(+0.80%) |
Nov 20, 2009 | 23.81 | 24.02 | 23.81 | 23.98 | 27,969 | -0.28(-1.17%) |
Nov 19, 2009 | 24.51 | 24.51 | 24.08 | 24.27 | 35,728 | -0.49(-1.97%) |
Nov 18, 2009 | 25.00 | 25.00 | 24.67 | 24.75 | 14,988 | -0.31(-1.25%) |
Nov 17, 2009 | 24.83 | 25.07 | 24.83 | 25.07 | 22,370 | +0.19(+0.78%) |
Nov 16, 2009 | 24.78 | 25.04 | 24.77 | 24.87 | 30,572 | +0.13(+0.52%) |
Nov 13, 2009 | 24.62 | 24.80 | 24.46 | 24.74 | 32,437 | +0.29(+1.20%) |
Nov 12, 2009 | 24.69 | 24.74 | 24.39 | 24.45 | 40,231 | -0.08(-0.34%) |
Nov 11, 2009 | 24.38 | 24.55 | 24.26 | 24.53 | 26,624 | +0.35(+1.44%) |
Nov 10, 2009 | 24.39 | 24.43 | 24.07 | 24.18 | 36,901 | -0.20(-0.83%) |
Nov 09, 2009 | 24.25 | 24.40 | 24.25 | 24.39 | 27,046 | +0.37(+1.53%) |
Nov 06, 2009 | 23.98 | 24.25 | 23.91 | 24.02 | 132,592 | -0.09(-0.38%) |
Nov 05, 2009 | 23.76 | 24.13 | 23.76 | 24.11 | 171,445 | +0.66(+2.82%) |
Nov 04, 2009 | 23.77 | 23.79 | 23.40 | 23.45 | 76,472 | -0.14(-0.58%) |
Nov 03, 2009 | 22.87 | 23.62 | 22.87 | 23.59 | 67,788 | +0.38(+1.65%) |
Nov 02, 2009 | 23.25 | 23.47 | 22.85 | 23.21 | 275,608 | +0.07(+0.29%) |
Oct 30, 2009 | 23.87 | 23.90 | 23.08 | 23.14 | 88,939 | -0.78(-3.26%) |
Oct 29, 2009 | 23.75 | 23.96 | 23.55 | 23.92 | 232,320 | +0.67(+2.88%) |
Oct 28, 2009 | 23.69 | 23.84 | 23.22 | 23.25 | 103,455 | -0.35(-1.48%) |
Oct 27, 2009 | 23.99 | 24.05 | 23.48 | 23.60 | 94,732 | -0.35(-1.46%) |
Oct 26, 2009 | 24.34 | 24.73 | 23.93 | 23.95 | 50,537 | -0.45(-1.84%) |
Oct 23, 2009 | 24.55 | 24.55 | 24.33 | 24.40 | 53,125 | -0.51(-2.06%) |
Oct 22, 2009 | 24.63 | 24.93 | 24.43 | 24.91 | 57,717 | +0.40(+1.63%) |
Oct 21, 2009 | 24.78 | 25.02 | 24.49 | 24.51 | 44,217 | -0.42(-1.68%) |
Oct 20, 2009 | 24.80 | 24.95 | 24.80 | 24.93 | 45,816 | -0.20(-0.80%) |
Oct 19, 2009 | 24.92 | 25.26 | 24.84 | 25.13 | 39,010 | +0.23(+0.92%) |
Oct 16, 2009 | 25.02 | 25.10 | 24.72 | 24.90 | 46,229 | -0.36(-1.42%) |
Oct 15, 2009 | 25.25 | 25.26 | 24.99 | 25.26 | 52,942 | -0.21(-0.83%) |
Oct 14, 2009 | 25.43 | 25.50 | 25.19 | 25.47 | 70,001 | +0.51(+2.06%) |
Oct 13, 2009 | 24.97 | 25.15 | 24.83 | 24.96 | 81,228 | +0.06(+0.22%) |
Oct 12, 2009 | 25.05 | 25.15 | 24.78 | 24.90 | 36,281 | -0.07(-0.29%) |
Oct 09, 2009 | 24.63 | 24.97 | 24.61 | 24.97 | 29,642 | +0.32(+1.30%) |
Oct 08, 2009 | 24.79 | 24.86 | 24.51 | 24.65 | 534,047 | +0.12(+0.49%) |
Oct 07, 2009 | 24.42 | 24.68 | 24.42 | 24.53 | 54,631 | +0.13(+0.53%) |
Oct 06, 2009 | 24.31 | 24.59 | 24.21 | 24.41 | 151,705 | +0.28(+1.18%) |
Oct 05, 2009 | 23.69 | 24.19 | 23.69 | 24.12 | 219,015 | +0.65(+2.79%) |
Oct 02, 2009 | 23.59 | 23.77 | 23.45 | 23.47 | 587,217 | -0.45(-1.89%) |
Oct 01, 2009 | 24.61 | 24.61 | 23.88 | 23.92 | 115,528 | -0.85(-3.45%) |
Sep 30, 2009 | 24.77 | 24.98 | 24.23 | 24.77 | 703,727 | +0.13(+0.52%) |
Sep 29, 2009 | 24.77 | 24.94 | 24.55 | 24.64 | 48,030 | -0.17(-0.70%) |
Sep 28, 2009 | 24.45 | 24.96 | 24.45 | 24.82 | 35,799 | +0.62(+2.54%) |
Sep 25, 2009 | 24.34 | 24.40 | 24.12 | 24.20 | 39,107 | -0.48(-1.94%) |
Sep 24, 2009 | 25.25 | 25.25 | 24.53 | 24.68 | 672,574 | -0.39(-1.57%) |
Sep 23, 2009 | 25.60 | 25.61 | 25.08 | 25.08 | 60,706 | -0.42(-1.66%) |
Sep 22, 2009 | 25.54 | 25.62 | 25.46 | 25.50 | 61,784 | +0.17(+0.65%) |
Sep 21, 2009 | 24.77 | 25.40 | 24.77 | 25.33 | 27,745 | +0.35(+1.40%) |
Sep 18, 2009 | 25.08 | 25.12 | 24.73 | 24.98 | 22,132 | -0.04(-0.15%) |
Sep 17, 2009 | 25.19 | 25.22 | 24.87 | 25.02 | 64,212 | +0.14(+0.55%) |
Sep 16, 2009 | 24.94 | 25.21 | 24.86 | 24.88 | 58,994 | -0.02(-0.07%) |
Sep 15, 2009 | 24.50 | 24.93 | 24.50 | 24.90 | 474,304 | +0.37(+1.50%) |
Sep 14, 2009 | 24.26 | 24.54 | 24.19 | 24.53 | 53,336 | +0.11(+0.45%) |
Sep 11, 2009 | 24.40 | 24.51 | 24.19 | 24.42 | 66,769 | +0.11(+0.45%) |
Sep 10, 2009 | 23.85 | 24.34 | 23.81 | 24.31 | 64,234 | +0.50(+2.12%) |
Sep 09, 2009 | 23.38 | 23.99 | 23.36 | 23.81 | 81,677 | +0.40(+1.73%) |
Sep 08, 2009 | 23.36 | 23.42 | 23.17 | 23.40 | 103,446 | +0.39(+1.72%) |
Sep 04, 2009 | 22.69 | 23.03 | 22.60 | 23.01 | 33,381 | +0.35(+1.54%) |
Sep 03, 2009 | 22.54 | 22.66 | 22.37 | 22.66 | 122,616 | +0.28(+1.27%) |
Sep 02, 2009 | 21.99 | 22.42 | 21.97 | 22.38 | 138,052 | +0.28(+1.29%) |