Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.45 | 23.61 | 22.36 | 22.74 | 114,601 | -0.69(-2.97%) |
Nov 27, 2009 | 23.96 | 23.98 | 23.41 | 23.43 | 50,359 | -1.39(-5.60%) |
Nov 25, 2009 | 25.15 | 25.16 | 24.60 | 24.82 | 28,220 | -0.29(-1.14%) |
Nov 24, 2009 | 24.57 | 25.15 | 23.75 | 25.11 | 169,526 | +0.49(+1.98%) |
Nov 23, 2009 | 23.83 | 24.66 | 23.83 | 24.62 | 69,190 | +1.17(+5.00%) |
Nov 20, 2009 | 23.63 | 24.52 | 23.16 | 23.45 | 65,760 | -0.42(-1.75%) |
Nov 19, 2009 | 24.24 | 24.54 | 23.43 | 23.87 | 117,101 | -0.64(-2.62%) |
Nov 18, 2009 | 24.89 | 25.11 | 24.41 | 24.51 | 60,115 | -0.31(-1.26%) |
Nov 17, 2009 | 24.90 | 24.90 | 24.34 | 24.82 | 64,661 | -0.20(-0.80%) |
Nov 16, 2009 | 24.28 | 25.04 | 24.27 | 25.02 | 96,324 | +1.00(+4.16%) |
Nov 13, 2009 | 24.07 | 24.25 | 23.60 | 24.02 | 160,076 | +0.09(+0.36%) |
Nov 12, 2009 | 24.75 | 25.13 | 23.86 | 23.94 | 198,143 | -1.03(-4.14%) |
Nov 11, 2009 | 25.61 | 25.61 | 24.87 | 24.97 | 76,336 | -0.36(-1.41%) |
Nov 10, 2009 | 25.38 | 25.51 | 25.12 | 25.33 | 111,383 | -0.11(-0.44%) |
Nov 09, 2009 | 25.21 | 25.60 | 25.21 | 25.44 | 61,462 | +0.51(+2.06%) |
Nov 06, 2009 | 24.76 | 25.41 | 24.54 | 24.93 | 74,737 | -0.19(-0.76%) |
Nov 05, 2009 | 24.13 | 25.40 | 24.13 | 25.12 | 125,289 | +1.28(+5.36%) |
Nov 04, 2009 | 23.92 | 24.20 | 23.66 | 23.84 | 123,318 | +0.11(+0.48%) |
Nov 03, 2009 | 23.27 | 23.96 | 23.23 | 23.73 | 158,323 | +0.39(+1.68%) |
Nov 02, 2009 | 23.95 | 24.06 | 23.13 | 23.34 | 203,850 | -0.60(-2.50%) |
Oct 30, 2009 | 23.85 | 24.22 | 23.13 | 23.94 | 275,086 | -0.20(-0.83%) |
Oct 29, 2009 | 24.24 | 24.75 | 23.56 | 24.14 | 262,191 | +2.94(+13.89%) |
Oct 28, 2009 | 21.70 | 22.01 | 21.17 | 21.19 | 139,476 | -0.64(-2.94%) |
Oct 27, 2009 | 21.79 | 22.08 | 21.55 | 21.83 | 121,136 | +0.00(+0.00%) |
Oct 26, 2009 | 21.68 | 22.52 | 21.59 | 21.83 | 110,706 | +0.11(+0.52%) |
Oct 23, 2009 | 21.74 | 22.70 | 21.56 | 21.72 | 95,285 | -0.64(-2.87%) |
Oct 22, 2009 | 21.80 | 22.51 | 21.64 | 22.36 | 131,973 | +0.65(+3.00%) |
Oct 21, 2009 | 21.69 | 22.54 | 21.64 | 21.71 | 105,250 | +0.03(+0.16%) |
Oct 20, 2009 | 21.63 | 22.56 | 21.63 | 21.68 | 62,009 | -0.63(-2.80%) |
Oct 19, 2009 | 21.93 | 22.54 | 21.46 | 22.30 | 57,057 | +0.50(+2.31%) |
Oct 16, 2009 | 22.92 | 22.92 | 21.65 | 21.80 | 102,954 | -1.22(-5.28%) |
Oct 15, 2009 | 23.19 | 23.58 | 22.66 | 23.02 | 49,459 | -0.25(-1.08%) |
Oct 14, 2009 | 22.82 | 23.51 | 22.75 | 23.27 | 54,805 | +0.50(+2.17%) |
Oct 13, 2009 | 22.87 | 22.87 | 22.23 | 22.77 | 48,580 | -0.05(-0.23%) |
Oct 12, 2009 | 23.27 | 23.41 | 22.63 | 22.82 | 35,380 | -0.02(-0.08%) |
Oct 09, 2009 | 22.30 | 22.86 | 22.30 | 22.84 | 106,021 | +0.46(+2.06%) |
Oct 08, 2009 | 22.29 | 22.96 | 22.18 | 22.38 | 67,553 | +0.12(+0.55%) |
Oct 07, 2009 | 22.25 | 22.48 | 22.03 | 22.26 | 41,816 | -0.03(-0.12%) |
Oct 06, 2009 | 21.95 | 22.56 | 21.81 | 22.29 | 61,736 | +0.39(+1.78%) |
Oct 05, 2009 | 21.63 | 22.01 | 21.45 | 21.90 | 78,679 | +0.40(+1.86%) |
Oct 02, 2009 | 21.76 | 21.99 | 21.45 | 21.50 | 161,915 | -0.39(-1.79%) |
Oct 01, 2009 | 22.77 | 22.77 | 21.63 | 21.89 | 104,153 | -0.90(-3.96%) |
Sep 30, 2009 | 23.51 | 23.70 | 22.66 | 22.79 | 78,589 | -0.63(-2.71%) |
Sep 29, 2009 | 23.99 | 24.11 | 23.20 | 23.42 | 92,788 | -0.49(-2.03%) |
Sep 28, 2009 | 23.38 | 24.57 | 23.22 | 23.91 | 91,175 | +0.71(+3.07%) |
Sep 25, 2009 | 23.65 | 23.74 | 22.81 | 23.20 | 74,322 | -0.63(-2.66%) |
Sep 24, 2009 | 24.20 | 24.38 | 23.68 | 23.83 | 105,020 | -0.20(-0.83%) |
Sep 23, 2009 | 24.10 | 24.47 | 23.94 | 24.03 | 74,846 | -0.10(-0.43%) |
Sep 22, 2009 | 24.62 | 24.62 | 24.01 | 24.14 | 62,364 | -0.24(-1.00%) |
Sep 21, 2009 | 24.09 | 24.75 | 23.89 | 24.38 | 86,058 | +0.19(+0.79%) |
Sep 18, 2009 | 24.28 | 24.71 | 24.08 | 24.19 | 163,498 | +0.09(+0.36%) |
Sep 17, 2009 | 24.52 | 24.75 | 24.00 | 24.10 | 221,374 | -0.38(-1.56%) |
Sep 16, 2009 | 23.26 | 25.00 | 22.89 | 24.48 | 400,253 | +3.21(+15.11%) |
Sep 15, 2009 | 20.97 | 21.27 | 20.88 | 21.27 | 59,560 | +0.19(+0.91%) |
Sep 14, 2009 | 20.80 | 21.08 | 20.63 | 21.08 | 57,857 | +0.23(+1.13%) |
Sep 11, 2009 | 21.12 | 21.15 | 20.60 | 20.84 | 46,666 | -0.31(-1.48%) |
Sep 10, 2009 | 20.71 | 21.16 | 20.65 | 21.16 | 91,815 | +0.36(+1.71%) |
Sep 09, 2009 | 20.68 | 20.85 | 20.45 | 20.80 | 115,371 | +0.05(+0.25%) |
Sep 08, 2009 | 20.72 | 20.77 | 20.43 | 20.75 | 132,553 | +0.20(+0.97%) |
Sep 04, 2009 | 20.25 | 20.68 | 19.93 | 20.55 | 94,393 | +0.26(+1.28%) |
Sep 03, 2009 | 20.11 | 20.32 | 19.61 | 20.29 | 178,957 | +0.21(+1.04%) |
Sep 02, 2009 | 20.78 | 20.78 | 19.98 | 20.08 | 104,056 | -0.69(-3.34%) |