Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.51 | 23.79 | 23.39 | 23.78 | 42,373 | +0.19(+0.80%) |
Nov 27, 2009 | 23.56 | 23.84 | 23.35 | 23.59 | 28,757 | -0.49(-2.02%) |
Nov 25, 2009 | 24.06 | 24.09 | 23.97 | 24.08 | 26,945 | +0.09(+0.37%) |
Nov 24, 2009 | 24.08 | 24.08 | 23.86 | 23.99 | 43,410 | -0.15(-0.62%) |
Nov 23, 2009 | 23.93 | 24.28 | 23.93 | 24.14 | 42,380 | +0.43(+1.81%) |
Nov 20, 2009 | 23.65 | 23.72 | 23.61 | 23.71 | 35,976 | -0.11(-0.46%) |
Nov 19, 2009 | 24.08 | 24.08 | 23.67 | 23.82 | 94,890 | -0.41(-1.69%) |
Nov 18, 2009 | 24.32 | 24.32 | 23.95 | 24.23 | 76,535 | -0.12(-0.49%) |
Nov 17, 2009 | 24.23 | 24.48 | 24.12 | 24.35 | 47,906 | +0.02(+0.08%) |
Nov 16, 2009 | 24.18 | 24.45 | 24.17 | 24.33 | 155,587 | +0.27(+1.12%) |
Nov 13, 2009 | 23.87 | 24.09 | 23.72 | 24.06 | 49,771 | +0.28(+1.18%) |
Nov 12, 2009 | 24.07 | 24.19 | 23.74 | 23.78 | 24,118 | -0.30(-1.24%) |
Nov 11, 2009 | 24.11 | 24.24 | 23.95 | 24.08 | 129,289 | +0.14(+0.58%) |
Nov 10, 2009 | 23.84 | 24.15 | 23.84 | 23.94 | 106,031 | +0.18(+0.76%) |
Nov 09, 2009 | 23.60 | 23.77 | 23.60 | 23.76 | 54,946 | +0.30(+1.28%) |
Nov 06, 2009 | 23.09 | 23.46 | 23.09 | 23.46 | 59,052 | +0.19(+0.82%) |
Nov 05, 2009 | 22.79 | 23.27 | 22.79 | 23.27 | 34,316 | +0.63(+2.78%) |
Nov 04, 2009 | 22.76 | 22.91 | 22.62 | 22.64 | 21,687 | -0.03(-0.13%) |
Nov 03, 2009 | 22.37 | 22.67 | 22.34 | 22.67 | 51,923 | +0.17(+0.75%) |
Nov 02, 2009 | 22.53 | 22.72 | 22.26 | 22.50 | 42,899 | -0.06(-0.27%) |
Oct 30, 2009 | 23.15 | 23.15 | 22.49 | 22.56 | 250,097 | -0.63(-2.71%) |
Oct 29, 2009 | 23.10 | 23.21 | 22.94 | 23.19 | 132,130 | +0.46(+2.02%) |
Oct 28, 2009 | 23.37 | 23.44 | 22.73 | 22.73 | 51,771 | -0.71(-3.02%) |
Oct 27, 2009 | 23.92 | 23.92 | 23.32 | 23.44 | 72,810 | -0.46(-1.92%) |
Oct 26, 2009 | 24.05 | 24.33 | 23.81 | 23.90 | 53,910 | -0.09(-0.37%) |
Oct 23, 2009 | 24.02 | 24.03 | 23.90 | 23.99 | 42,993 | +0.28(+1.18%) |
Oct 22, 2009 | 23.51 | 23.71 | 23.28 | 23.71 | 25,931 | +0.15(+0.64%) |
Oct 21, 2009 | 23.79 | 24.09 | 23.56 | 23.56 | 56,211 | -0.18(-0.76%) |
Oct 20, 2009 | 23.52 | 23.74 | 23.51 | 23.74 | 36,083 | -0.14(-0.59%) |
Oct 19, 2009 | 23.63 | 23.90 | 23.52 | 23.88 | 107,842 | +0.29(+1.23%) |
Oct 16, 2009 | 23.66 | 23.66 | 23.43 | 23.59 | 57,404 | -0.09(-0.38%) |
Oct 15, 2009 | 23.58 | 23.71 | 23.53 | 23.68 | 136,482 | -0.11(-0.46%) |
Oct 14, 2009 | 23.65 | 23.79 | 23.57 | 23.79 | 22,355 | +0.45(+1.92%) |
Oct 13, 2009 | 23.25 | 23.37 | 23.20 | 23.34 | 14,944 | +0.10(+0.43%) |
Oct 12, 2009 | 23.37 | 23.39 | 23.08 | 23.24 | 32,229 | -0.14(-0.60%) |
Oct 09, 2009 | 23.26 | 23.48 | 23.26 | 23.38 | 99,766 | +0.04(+0.17%) |
Oct 08, 2009 | 23.35 | 23.59 | 23.34 | 23.34 | 123,846 | +0.15(+0.65%) |
Oct 07, 2009 | 22.93 | 23.22 | 22.83 | 23.19 | 41,134 | +0.22(+0.96%) |
Oct 06, 2009 | 22.58 | 22.97 | 22.58 | 22.97 | 25,607 | +0.51(+2.27%) |
Oct 05, 2009 | 22.26 | 22.51 | 22.21 | 22.46 | 21,491 | +0.27(+1.21%) |
Oct 02, 2009 | 22.13 | 22.38 | 22.08 | 22.19 | 121,493 | -0.12(-0.54%) |
Oct 01, 2009 | 22.87 | 22.87 | 22.28 | 22.31 | 103,895 | -0.62(-2.70%) |
Sep 30, 2009 | 22.91 | 23.14 | 22.56 | 22.93 | 32,306 | -0.03(-0.13%) |
Sep 29, 2009 | 23.05 | 23.10 | 22.88 | 22.96 | 20,442 | -0.06(-0.26%) |
Sep 28, 2009 | 22.65 | 23.11 | 22.65 | 23.02 | 18,769 | +0.42(+1.86%) |
Sep 25, 2009 | 22.60 | 22.74 | 22.52 | 22.60 | 10,801 | -0.12(-0.53%) |
Sep 24, 2009 | 23.12 | 23.18 | 22.56 | 22.72 | 16,336 | -0.36(-1.56%) |
Sep 23, 2009 | 23.29 | 23.50 | 23.08 | 23.08 | 124,624 | -0.12(-0.52%) |
Sep 22, 2009 | 23.21 | 23.21 | 23.10 | 23.20 | 9,082 | +0.17(+0.74%) |
Sep 21, 2009 | 22.85 | 23.04 | 22.82 | 23.03 | 11,324 | +0.10(+0.44%) |
Sep 18, 2009 | 22.91 | 22.97 | 22.79 | 22.93 | 10,746 | +0.08(+0.35%) |
Sep 17, 2009 | 22.85 | 22.96 | 22.80 | 22.85 | 6,249 | -0.05(-0.22%) |
Sep 16, 2009 | 22.42 | 22.90 | 22.42 | 22.90 | 20,109 | +0.63(+2.82%) |
Sep 15, 2009 | 22.07 | 22.34 | 22.07 | 22.27 | 8,511 | +0.18(+0.81%) |
Sep 14, 2009 | 21.92 | 22.09 | 21.85 | 22.09 | 25,437 | +0.13(+0.59%) |
Sep 11, 2009 | 21.92 | 22.04 | 21.83 | 21.96 | 12,850 | +0.06(+0.27%) |
Sep 10, 2009 | 21.68 | 21.90 | 21.63 | 21.90 | 60,445 | +0.34(+1.57%) |
Sep 09, 2009 | 21.15 | 21.62 | 21.13 | 21.56 | 30,604 | +0.46(+2.19%) |
Sep 08, 2009 | 21.09 | 21.11 | 20.96 | 21.10 | 6,856 | +0.20(+0.94%) |
Sep 04, 2009 | 20.68 | 20.91 | 20.65 | 20.90 | 8,921 | +0.29(+1.40%) |
Sep 03, 2009 | 20.49 | 20.61 | 20.40 | 20.61 | 3,459 | +0.15(+0.73%) |
Sep 02, 2009 | 20.50 | 20.55 | 20.36 | 20.46 | 7,194 | -0.04(-0.19%) |