Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.62 | 25.38 | 24.00 | 25.26 | 266,915 | +0.54(+2.17%) |
Nov 27, 2009 | 23.78 | 24.77 | 23.63 | 24.73 | 128,245 | +0.30(+1.23%) |
Nov 25, 2009 | 24.91 | 24.93 | 24.04 | 24.43 | 252,833 | -0.06(-0.23%) |
Nov 24, 2009 | 25.09 | 25.09 | 24.25 | 24.48 | 274,624 | -0.72(-2.87%) |
Nov 23, 2009 | 26.08 | 26.34 | 25.11 | 25.21 | 221,293 | -0.21(-0.81%) |
Nov 20, 2009 | 25.38 | 25.50 | 25.09 | 25.41 | 145,765 | -0.23(-0.88%) |
Nov 19, 2009 | 26.26 | 26.26 | 25.18 | 25.64 | 302,512 | -0.71(-2.71%) |
Nov 18, 2009 | 25.94 | 26.55 | 25.75 | 26.35 | 438,243 | +0.80(+3.13%) |
Nov 17, 2009 | 25.75 | 25.83 | 24.99 | 25.56 | 312,565 | -0.18(-0.69%) |
Nov 16, 2009 | 25.85 | 26.48 | 25.56 | 25.73 | 301,753 | +0.24(+0.96%) |
Nov 13, 2009 | 24.62 | 25.63 | 24.37 | 25.49 | 607,208 | +1.44(+5.98%) |
Nov 12, 2009 | 23.46 | 25.31 | 23.43 | 24.05 | 1,179,777 | +0.88(+3.81%) |
Nov 11, 2009 | 22.99 | 23.50 | 22.84 | 23.17 | 389,043 | +0.48(+2.11%) |
Nov 10, 2009 | 22.74 | 22.97 | 21.96 | 22.69 | 282,225 | +0.04(+0.17%) |
Nov 09, 2009 | 22.23 | 23.61 | 22.12 | 22.65 | 364,369 | +0.72(+3.30%) |
Nov 06, 2009 | 22.28 | 23.06 | 21.83 | 21.93 | 888,222 | -0.80(-3.52%) |
Nov 05, 2009 | 22.25 | 22.86 | 22.09 | 22.73 | 416,807 | +0.63(+2.85%) |
Nov 04, 2009 | 22.58 | 22.74 | 21.93 | 22.10 | 272,530 | -0.33(-1.47%) |
Nov 03, 2009 | 21.49 | 22.58 | 21.36 | 22.43 | 260,567 | +0.55(+2.49%) |
Nov 02, 2009 | 22.11 | 22.16 | 21.32 | 21.88 | 248,635 | -0.21(-0.94%) |
Oct 30, 2009 | 22.55 | 22.73 | 21.93 | 22.09 | 404,275 | -0.43(-1.92%) |
Oct 29, 2009 | 22.06 | 22.88 | 22.01 | 22.52 | 231,466 | +0.83(+3.81%) |
Oct 28, 2009 | 22.90 | 22.91 | 21.55 | 21.69 | 407,338 | -1.14(-4.98%) |
Oct 27, 2009 | 23.68 | 23.75 | 22.67 | 22.83 | 321,983 | -0.67(-2.84%) |
Oct 26, 2009 | 23.55 | 24.02 | 22.72 | 23.50 | 873,200 | +0.04(+0.16%) |
Oct 23, 2009 | 23.10 | 23.66 | 23.06 | 23.46 | 824,628 | +1.04(+4.65%) |
Oct 22, 2009 | 22.41 | 22.88 | 22.13 | 22.42 | 192,210 | +0.08(+0.34%) |
Oct 21, 2009 | 22.39 | 23.11 | 22.21 | 22.34 | 253,749 | -0.57(-2.50%) |
Oct 20, 2009 | 22.67 | 23.16 | 22.67 | 22.91 | 143,314 | -0.26(-1.14%) |
Oct 19, 2009 | 22.78 | 23.53 | 22.78 | 23.18 | 532,444 | +0.53(+2.32%) |
Oct 16, 2009 | 22.45 | 23.06 | 22.37 | 22.65 | 202,524 | +0.04(+0.17%) |
Oct 15, 2009 | 21.39 | 22.61 | 21.39 | 22.61 | 371,905 | +0.99(+4.56%) |
Oct 14, 2009 | 21.49 | 21.72 | 21.33 | 21.63 | 336,372 | +0.57(+2.72%) |
Oct 13, 2009 | 21.07 | 21.18 | 20.74 | 21.05 | 91,709 | -0.01(-0.04%) |
Oct 12, 2009 | 21.27 | 21.44 | 20.95 | 21.06 | 204,939 | +0.15(+0.72%) |
Oct 09, 2009 | 19.83 | 21.05 | 19.83 | 20.91 | 181,328 | +1.05(+5.30%) |
Oct 08, 2009 | 19.89 | 20.29 | 19.46 | 19.86 | 616,335 | +0.12(+0.62%) |
Oct 07, 2009 | 19.85 | 20.13 | 19.65 | 19.74 | 197,501 | -0.28(-1.41%) |
Oct 06, 2009 | 20.39 | 20.97 | 19.78 | 20.02 | 180,385 | -0.25(-1.25%) |
Oct 05, 2009 | 19.85 | 20.31 | 19.56 | 20.27 | 179,576 | +0.58(+2.96%) |
Oct 02, 2009 | 19.65 | 19.99 | 19.49 | 19.69 | 266,945 | -0.23(-1.13%) |
Oct 01, 2009 | 20.79 | 21.05 | 19.73 | 19.92 | 432,049 | -1.23(-5.82%) |
Sep 30, 2009 | 21.53 | 21.92 | 21.09 | 21.15 | 112,931 | -0.27(-1.27%) |
Sep 29, 2009 | 21.22 | 21.83 | 21.10 | 21.42 | 182,443 | +0.22(+1.02%) |
Sep 28, 2009 | 20.03 | 21.24 | 19.97 | 21.20 | 160,386 | +1.36(+6.87%) |
Sep 25, 2009 | 19.69 | 20.20 | 19.60 | 19.84 | 173,150 | -0.13(-0.66%) |
Sep 24, 2009 | 20.19 | 20.43 | 19.88 | 19.97 | 376,721 | -0.35(-1.71%) |
Sep 23, 2009 | 20.54 | 20.62 | 19.85 | 20.32 | 384,479 | -0.11(-0.55%) |
Sep 22, 2009 | 20.76 | 20.98 | 20.24 | 20.43 | 252,207 | -0.05(-0.23%) |
Sep 21, 2009 | 20.95 | 21.29 | 20.34 | 20.48 | 123,476 | -0.64(-3.03%) |
Sep 18, 2009 | 21.20 | 21.39 | 20.68 | 21.12 | 141,181 | +0.44(+2.14%) |
Sep 17, 2009 | 21.13 | 21.37 | 20.36 | 20.68 | 194,828 | -0.64(-3.00%) |
Sep 16, 2009 | 21.62 | 21.62 | 20.87 | 21.32 | 210,832 | -0.09(-0.44%) |
Sep 15, 2009 | 21.23 | 21.44 | 21.12 | 21.41 | 120,836 | +0.15(+0.71%) |
Sep 14, 2009 | 20.96 | 21.59 | 20.87 | 21.26 | 166,597 | -0.06(-0.26%) |
Sep 11, 2009 | 21.28 | 21.66 | 21.07 | 21.32 | 151,484 | +0.04(+0.18%) |
Sep 10, 2009 | 21.28 | 21.81 | 21.25 | 21.28 | 78,951 | +0.00(+0.00%) |
Sep 09, 2009 | 20.74 | 21.72 | 20.70 | 21.28 | 180,998 | +0.46(+2.21%) |
Sep 08, 2009 | 20.49 | 20.85 | 20.40 | 20.82 | 120,899 | +0.80(+3.99%) |
Sep 04, 2009 | 20.02 | 20.23 | 19.88 | 20.02 | 134,266 | -0.03(-0.14%) |
Sep 03, 2009 | 19.51 | 20.21 | 19.47 | 20.05 | 241,777 | +0.75(+3.90%) |
Sep 02, 2009 | 18.89 | 19.61 | 18.68 | 19.30 | 302,285 | +0.17(+0.88%) |