Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.45 | 22.60 | 22.05 | 22.35 | 102,447 | -0.18(-0.80%) |
Nov 27, 2009 | 22.52 | 22.93 | 22.50 | 22.53 | 33,536 | -0.51(-2.21%) |
Nov 25, 2009 | 23.22 | 23.43 | 23.04 | 23.04 | 55,930 | -0.07(-0.30%) |
Nov 24, 2009 | 23.07 | 23.17 | 22.76 | 23.11 | 47,658 | -0.06(-0.26%) |
Nov 23, 2009 | 23.11 | 23.68 | 22.94 | 23.17 | 46,028 | +0.25(+1.09%) |
Nov 20, 2009 | 22.60 | 23.07 | 22.53 | 22.92 | 83,148 | +0.14(+0.61%) |
Nov 19, 2009 | 23.25 | 23.29 | 22.51 | 22.78 | 131,487 | -0.54(-2.32%) |
Nov 18, 2009 | 23.50 | 23.71 | 23.28 | 23.32 | 66,721 | -0.32(-1.35%) |
Nov 17, 2009 | 23.50 | 23.87 | 23.40 | 23.64 | 91,454 | -0.05(-0.21%) |
Nov 16, 2009 | 23.39 | 24.19 | 23.39 | 23.69 | 146,250 | +0.31(+1.33%) |
Nov 13, 2009 | 23.39 | 23.59 | 23.11 | 23.38 | 103,271 | +0.11(+0.47%) |
Nov 12, 2009 | 23.61 | 23.62 | 23.19 | 23.27 | 86,497 | -0.26(-1.10%) |
Nov 11, 2009 | 23.83 | 23.95 | 23.19 | 23.53 | 118,839 | -0.14(-0.59%) |
Nov 10, 2009 | 24.00 | 24.31 | 23.67 | 23.67 | 77,636 | -0.50(-2.07%) |
Nov 09, 2009 | 24.45 | 24.45 | 23.86 | 24.17 | 164,148 | -0.25(-1.02%) |
Nov 06, 2009 | 24.07 | 24.62 | 24.02 | 24.42 | 107,840 | +0.23(+0.95%) |
Nov 05, 2009 | 25.19 | 25.19 | 23.90 | 24.19 | 349,478 | -0.85(-3.39%) |
Nov 04, 2009 | 25.53 | 25.92 | 24.86 | 25.04 | 250,287 | -0.33(-1.30%) |
Nov 03, 2009 | 25.36 | 25.63 | 25.26 | 25.37 | 148,426 | -0.06(-0.24%) |
Nov 02, 2009 | 25.64 | 25.64 | 25.20 | 25.43 | 127,468 | -0.18(-0.70%) |
Oct 30, 2009 | 26.24 | 26.40 | 25.61 | 25.61 | 155,497 | -0.86(-3.25%) |
Oct 29, 2009 | 26.41 | 27.15 | 26.13 | 26.47 | 72,085 | +0.38(+1.46%) |
Oct 28, 2009 | 26.27 | 26.87 | 26.03 | 26.09 | 144,904 | -0.13(-0.50%) |
Oct 27, 2009 | 26.77 | 26.95 | 26.21 | 26.22 | 423,918 | -0.45(-1.69%) |
Oct 26, 2009 | 27.53 | 27.60 | 26.31 | 26.67 | 336,167 | -0.76(-2.77%) |
Oct 23, 2009 | 27.95 | 28.27 | 27.28 | 27.43 | 97,731 | -0.31(-1.12%) |
Oct 22, 2009 | 28.05 | 28.45 | 27.13 | 27.74 | 231,276 | -0.43(-1.53%) |
Oct 21, 2009 | 28.72 | 29.39 | 28.08 | 28.17 | 142,328 | -0.52(-1.81%) |
Oct 20, 2009 | 28.58 | 29.55 | 28.52 | 28.69 | 109,796 | -0.86(-2.91%) |
Oct 19, 2009 | 29.42 | 29.90 | 28.58 | 29.55 | 55,323 | +0.23(+0.78%) |
Oct 16, 2009 | 29.27 | 29.99 | 28.94 | 29.32 | 123,937 | -0.25(-0.85%) |
Oct 15, 2009 | 29.45 | 29.67 | 29.09 | 29.57 | 139,140 | +0.10(+0.34%) |
Oct 14, 2009 | 30.07 | 30.07 | 29.36 | 29.47 | 114,121 | -0.34(-1.14%) |
Oct 13, 2009 | 29.08 | 30.00 | 28.62 | 29.81 | 250,352 | -0.53(-1.75%) |
Oct 12, 2009 | 30.48 | 30.89 | 30.03 | 30.34 | 123,483 | -0.35(-1.14%) |
Oct 09, 2009 | 30.15 | 31.00 | 30.11 | 30.69 | 175,329 | +0.56(+1.86%) |
Oct 08, 2009 | 29.13 | 30.82 | 29.01 | 30.13 | 347,198 | +1.07(+3.68%) |
Oct 07, 2009 | 29.00 | 29.30 | 28.15 | 29.06 | 244,035 | +0.02(+0.07%) |
Oct 06, 2009 | 28.00 | 30.44 | 28.00 | 29.04 | 1,229,398 | +4.77(+19.65%) |
Oct 05, 2009 | 24.25 | 24.28 | 23.83 | 24.27 | 94,374 | +0.14(+0.58%) |
Oct 02, 2009 | 24.03 | 24.48 | 24.03 | 24.13 | 75,600 | +0.00(+0.00%) |
Oct 01, 2009 | 24.60 | 24.74 | 24.05 | 24.13 | 126,447 | -0.47(-1.91%) |
Sep 30, 2009 | 24.41 | 24.78 | 23.91 | 24.60 | 110,029 | +0.21(+0.86%) |
Sep 29, 2009 | 24.11 | 24.62 | 23.93 | 24.39 | 99,632 | +0.37(+1.54%) |
Sep 28, 2009 | 23.70 | 24.30 | 23.50 | 24.02 | 67,366 | +0.47(+2.00%) |
Sep 25, 2009 | 23.22 | 23.72 | 23.16 | 23.55 | 51,190 | +0.24(+1.03%) |
Sep 24, 2009 | 23.69 | 23.79 | 23.02 | 23.31 | 108,408 | -0.32(-1.35%) |
Sep 23, 2009 | 23.81 | 24.07 | 23.43 | 23.63 | 96,746 | -0.58(-2.40%) |
Sep 22, 2009 | 24.30 | 24.45 | 24.06 | 24.21 | 100,678 | -0.09(-0.37%) |
Sep 21, 2009 | 24.04 | 24.57 | 23.91 | 24.30 | 49,158 | +0.19(+0.79%) |
Sep 18, 2009 | 24.04 | 24.60 | 24.04 | 24.11 | 340,952 | +0.09(+0.37%) |
Sep 17, 2009 | 23.84 | 24.24 | 23.84 | 24.02 | 64,624 | +0.08(+0.33%) |
Sep 16, 2009 | 23.88 | 24.04 | 23.72 | 23.94 | 52,511 | +0.04(+0.17%) |
Sep 15, 2009 | 24.41 | 24.57 | 23.77 | 23.90 | 82,720 | -0.61(-2.49%) |
Sep 14, 2009 | 23.79 | 24.54 | 23.68 | 24.51 | 63,670 | +0.58(+2.42%) |
Sep 11, 2009 | 24.29 | 24.32 | 23.75 | 23.93 | 44,488 | -0.41(-1.68%) |
Sep 10, 2009 | 24.13 | 24.40 | 23.99 | 24.34 | 34,068 | +0.12(+0.50%) |
Sep 09, 2009 | 23.42 | 24.27 | 23.30 | 24.22 | 92,311 | +0.72(+3.06%) |
Sep 08, 2009 | 22.83 | 23.65 | 22.65 | 23.50 | 144,620 | +0.70(+3.07%) |
Sep 04, 2009 | 22.31 | 22.80 | 22.26 | 22.80 | 52,667 | +0.39(+1.74%) |
Sep 03, 2009 | 22.36 | 22.67 | 22.22 | 22.41 | 128,339 | +0.03(+0.13%) |
Sep 02, 2009 | 22.22 | 23.19 | 22.08 | 22.38 | 82,067 | +0.17(+0.77%) |