Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.87 | 24.03 | 23.68 | 24.03 | 230,562 | +0.11(+0.47%) |
Nov 27, 2009 | 23.46 | 24.18 | 23.20 | 23.92 | 77,840 | -0.48(-1.97%) |
Nov 25, 2009 | 24.33 | 24.44 | 24.25 | 24.40 | 257,994 | +0.15(+0.64%) |
Nov 24, 2009 | 24.32 | 24.32 | 24.05 | 24.24 | 342,828 | -0.09(-0.35%) |
Nov 23, 2009 | 24.36 | 24.62 | 24.25 | 24.33 | 238,068 | +0.22(+0.93%) |
Nov 20, 2009 | 24.09 | 24.16 | 23.97 | 24.10 | 430,582 | -0.08(-0.32%) |
Nov 19, 2009 | 24.54 | 24.54 | 24.09 | 24.18 | 194,979 | -0.53(-2.14%) |
Nov 18, 2009 | 24.75 | 24.80 | 24.59 | 24.71 | 158,867 | -0.05(-0.19%) |
Nov 17, 2009 | 24.69 | 24.83 | 24.66 | 24.76 | 223,288 | -0.03(-0.11%) |
Nov 16, 2009 | 24.57 | 24.94 | 24.57 | 24.78 | 296,975 | +0.39(+1.58%) |
Nov 13, 2009 | 24.25 | 24.48 | 24.09 | 24.40 | 205,273 | +0.24(+0.98%) |
Nov 12, 2009 | 24.55 | 24.65 | 24.13 | 24.16 | 141,121 | -0.34(-1.37%) |
Nov 11, 2009 | 24.50 | 24.71 | 24.34 | 24.50 | 255,723 | +0.20(+0.81%) |
Nov 10, 2009 | 24.22 | 24.42 | 24.12 | 24.30 | 273,839 | -0.05(-0.21%) |
Nov 09, 2009 | 23.96 | 24.35 | 23.95 | 24.35 | 392,494 | +0.62(+2.61%) |
Nov 06, 2009 | 23.58 | 23.89 | 23.48 | 23.73 | 187,129 | -0.05(-0.21%) |
Nov 05, 2009 | 23.39 | 23.78 | 23.36 | 23.78 | 214,549 | +0.60(+2.57%) |
Nov 04, 2009 | 23.46 | 23.62 | 23.18 | 23.19 | 261,111 | -0.09(-0.40%) |
Nov 03, 2009 | 22.87 | 23.32 | 22.81 | 23.28 | 166,305 | +0.26(+1.14%) |
Nov 02, 2009 | 23.07 | 23.34 | 22.65 | 23.02 | 464,065 | +0.06(+0.25%) |
Oct 30, 2009 | 23.57 | 23.57 | 22.87 | 22.96 | 1,234,721 | -0.70(-2.96%) |
Oct 29, 2009 | 23.34 | 23.74 | 23.28 | 23.66 | 545,247 | +0.49(+2.14%) |
Oct 28, 2009 | 23.93 | 23.93 | 23.15 | 23.16 | 275,235 | -0.80(-3.34%) |
Oct 27, 2009 | 24.22 | 24.33 | 23.93 | 23.96 | 251,158 | -0.25(-1.04%) |
Oct 26, 2009 | 24.47 | 24.81 | 24.13 | 24.21 | 244,492 | -0.22(-0.90%) |
Oct 23, 2009 | 24.53 | 24.54 | 24.37 | 24.43 | 337,790 | -0.39(-1.57%) |
Oct 22, 2009 | 24.46 | 24.91 | 24.25 | 24.83 | 173,408 | +0.35(+1.42%) |
Oct 21, 2009 | 24.67 | 25.05 | 24.48 | 24.48 | 397,817 | -0.27(-1.09%) |
Oct 20, 2009 | 24.63 | 24.79 | 24.62 | 24.75 | 273,947 | -0.29(-1.14%) |
Oct 19, 2009 | 24.80 | 25.11 | 24.67 | 25.03 | 429,178 | +0.28(+1.12%) |
Oct 16, 2009 | 24.81 | 24.87 | 24.57 | 24.76 | 303,273 | -0.24(-0.96%) |
Oct 15, 2009 | 24.81 | 25.03 | 24.80 | 25.00 | 410,193 | +0.01(+0.03%) |
Oct 14, 2009 | 24.85 | 25.02 | 24.76 | 24.99 | 778,819 | +0.44(+1.81%) |
Oct 13, 2009 | 24.60 | 24.67 | 24.39 | 24.54 | 253,374 | -0.14(-0.56%) |
Oct 12, 2009 | 24.76 | 24.85 | 24.57 | 24.68 | 213,336 | +0.05(+0.19%) |
Oct 09, 2009 | 24.38 | 24.64 | 24.35 | 24.64 | 164,808 | +0.23(+0.95%) |
Oct 08, 2009 | 24.27 | 24.56 | 24.24 | 24.40 | 232,525 | +0.26(+1.07%) |
Oct 07, 2009 | 24.06 | 24.19 | 23.96 | 24.14 | 332,255 | -0.01(-0.05%) |
Oct 06, 2009 | 24.06 | 24.35 | 23.90 | 24.16 | 893,817 | +0.30(+1.25%) |
Oct 05, 2009 | 23.43 | 23.89 | 23.41 | 23.86 | 3,186,956 | +0.51(+2.17%) |
Oct 02, 2009 | 23.35 | 23.57 | 23.21 | 23.35 | 1,033,524 | -0.20(-0.85%) |
Oct 01, 2009 | 24.28 | 24.30 | 23.55 | 23.55 | 4,453,908 | -0.79(-3.26%) |
Sep 30, 2009 | 24.64 | 24.65 | 24.08 | 24.35 | 270,049 | -0.19(-0.78%) |
Sep 29, 2009 | 24.56 | 24.73 | 24.45 | 24.54 | 194,822 | +0.02(+0.08%) |
Sep 28, 2009 | 24.09 | 24.56 | 24.03 | 24.52 | 161,166 | +0.59(+2.46%) |
Sep 25, 2009 | 24.01 | 24.11 | 23.84 | 23.93 | 322,328 | -0.15(-0.61%) |
Sep 24, 2009 | 24.49 | 24.63 | 23.93 | 24.08 | 301,351 | -0.41(-1.67%) |
Sep 23, 2009 | 24.93 | 24.98 | 24.48 | 24.49 | 593,692 | -0.49(-1.98%) |
Sep 22, 2009 | 24.96 | 25.04 | 24.81 | 24.98 | 245,217 | +0.17(+0.69%) |
Sep 21, 2009 | 24.69 | 24.87 | 24.54 | 24.81 | 427,825 | -0.10(-0.42%) |
Sep 18, 2009 | 25.05 | 25.07 | 24.79 | 24.92 | 259,913 | -0.03(-0.11%) |
Sep 17, 2009 | 25.09 | 25.34 | 24.82 | 24.95 | 323,841 | +0.18(+0.72%) |
Sep 16, 2009 | 24.70 | 25.10 | 24.63 | 24.77 | 606,908 | +0.18(+0.72%) |
Sep 15, 2009 | 24.38 | 24.66 | 24.29 | 24.59 | 1,009,594 | +0.24(+1.00%) |
Sep 14, 2009 | 23.88 | 24.36 | 23.87 | 24.35 | 228,425 | +0.29(+1.22%) |
Sep 11, 2009 | 24.06 | 24.20 | 23.90 | 24.05 | 321,834 | +0.05(+0.23%) |
Sep 10, 2009 | 23.76 | 24.04 | 23.55 | 24.00 | 282,997 | +0.25(+1.06%) |
Sep 09, 2009 | 23.46 | 23.84 | 23.36 | 23.75 | 248,408 | +0.31(+1.30%) |
Sep 08, 2009 | 23.31 | 23.44 | 23.16 | 23.44 | 312,502 | +0.32(+1.41%) |
Sep 04, 2009 | 22.85 | 23.15 | 22.67 | 23.12 | 540,149 | +0.28(+1.24%) |
Sep 03, 2009 | 22.69 | 22.84 | 22.41 | 22.83 | 319,914 | +0.27(+1.20%) |
Sep 02, 2009 | 22.64 | 22.75 | 22.52 | 22.56 | 320,160 | -0.14(-0.61%) |