Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.35 | 26.61 | 26.16 | 26.57 | 2,945 | +0.22(+0.85%) |
Nov 27, 2009 | 25.63 | 26.35 | 25.63 | 26.35 | 6,838 | -1.92(-6.79%) |
Nov 25, 2009 | 26.97 | 28.27 | 26.77 | 28.27 | 1,200 | +1.37(+5.09%) |
Nov 24, 2009 | 26.68 | 28.36 | 26.68 | 26.90 | 500 | +0.01(+0.04%) |
Nov 23, 2009 | 27.04 | 27.24 | 26.89 | 26.89 | 1,265 | +0.14(+0.52%) |
Nov 20, 2009 | 26.53 | 26.75 | 26.45 | 26.75 | 600 | -0.06(-0.22%) |
Nov 19, 2009 | 26.71 | 26.81 | 26.71 | 26.81 | 1,125 | +0.16(+0.60%) |
Nov 18, 2009 | 26.65 | 26.73 | 26.65 | 26.65 | 3,425 | -0.04(-0.15%) |
Nov 17, 2009 | 26.41 | 26.69 | 26.41 | 26.69 | 703 | +0.49(+1.87%) |
Nov 16, 2009 | 25.85 | 26.38 | 25.85 | 26.20 | 1,210 | +1.05(+4.17%) |
Nov 12, 2009 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | -0.24(-0.95%) |
Nov 11, 2009 | 25.63 | 25.63 | 25.39 | 25.39 | 1,280 | +0.33(+1.32%) |
Nov 09, 2009 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | -0.19(-0.75%) |
Nov 05, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | -0.13(-0.51%) |
Nov 04, 2009 | 22.45 | 25.39 | 22.45 | 25.38 | 2,068 | +1.56(+6.55%) |
Nov 02, 2009 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.42(+1.79%) |
Oct 30, 2009 | 24.16 | 24.16 | 23.22 | 23.40 | 1,424 | -1.06(-4.34%) |
Oct 29, 2009 | 23.19 | 24.46 | 23.19 | 24.46 | 1,965 | +1.50(+6.54%) |
Oct 28, 2009 | 23.08 | 23.18 | 22.12 | 22.96 | 2,572 | -1.34(-5.49%) |
Oct 27, 2009 | 23.93 | 24.30 | 23.75 | 24.30 | 3,288 | -0.80(-3.21%) |
Oct 26, 2009 | 26.98 | 26.98 | 25.00 | 25.10 | 3,825 | -0.93(-3.55%) |
Oct 23, 2009 | 26.02 | 26.02 | 26.02 | 26.02 | 1,053 | +0.23(+0.91%) |
Oct 22, 2009 | 25.53 | 25.79 | 25.53 | 25.79 | 1,802 | +0.59(+2.34%) |
Oct 21, 2009 | 24.77 | 25.23 | 24.77 | 25.20 | 554 | -0.50(-1.95%) |
Oct 20, 2009 | 25.70 | 25.70 | 25.70 | 25.70 | 2,678 | -0.25(-0.96%) |
Oct 19, 2009 | 25.45 | 26.73 | 25.36 | 25.95 | 2,830 | +0.32(+1.25%) |
Oct 16, 2009 | 24.59 | 25.63 | 24.46 | 25.63 | 2,813 | +0.76(+3.05%) |
Oct 15, 2009 | 25.75 | 25.75 | 24.87 | 24.87 | 859 | -1.28(-4.91%) |
Oct 14, 2009 | 26.23 | 26.23 | 26.16 | 26.16 | 200 | -0.06(-0.25%) |
Oct 13, 2009 | 25.83 | 26.49 | 25.83 | 26.22 | 8,349 | +0.15(+0.58%) |
Oct 12, 2009 | 26.00 | 27.07 | 25.75 | 26.07 | 600 | +0.23(+0.89%) |
Oct 09, 2009 | 25.95 | 25.95 | 25.68 | 25.84 | 750 | +0.49(+1.93%) |
Oct 08, 2009 | 25.77 | 25.77 | 25.35 | 25.35 | 992 | -0.22(-0.86%) |
Oct 07, 2009 | 25.44 | 25.58 | 25.44 | 25.57 | 1,600 | +0.75(+3.02%) |
Oct 06, 2009 | 24.29 | 25.47 | 24.29 | 24.82 | 2,000 | +1.30(+5.53%) |
Oct 05, 2009 | 23.72 | 23.72 | 23.34 | 23.52 | 4,300 | -0.24(-1.01%) |
Oct 02, 2009 | 22.72 | 23.76 | 22.72 | 23.76 | 2,387 | -0.52(-2.14%) |
Oct 01, 2009 | 24.47 | 24.47 | 23.46 | 24.28 | 4,761 | -0.12(-0.49%) |
Sep 30, 2009 | 24.45 | 24.45 | 24.40 | 24.40 | 500 | +0.69(+2.91%) |
Sep 29, 2009 | 23.71 | 23.71 | 23.71 | 23.71 | 483 | +0.26(+1.11%) |
Sep 25, 2009 | 23.26 | 23.45 | 23.45 | 23.45 | 14,900 | -0.34(-1.43%) |
Sep 24, 2009 | 23.91 | 23.91 | 23.79 | 23.79 | 2,000 | -0.87(-3.53%) |
Sep 23, 2009 | 24.85 | 24.85 | 24.44 | 24.66 | 1,155 | -0.20(-0.82%) |
Sep 22, 2009 | 24.62 | 24.88 | 24.62 | 24.86 | 2,022 | +0.94(+3.95%) |
Sep 21, 2009 | 23.92 | 23.92 | 23.92 | 23.92 | 100 | -0.74(-3.00%) |
Sep 18, 2009 | 24.92 | 24.92 | 24.47 | 24.66 | 1,517 | -0.39(-1.56%) |
Sep 17, 2009 | 25.26 | 25.50 | 25.05 | 25.05 | 1,200 | +0.05(+0.19%) |
Sep 16, 2009 | 25.00 | 25.99 | 24.85 | 25.00 | 3,640 | +0.44(+1.80%) |
Sep 15, 2009 | 23.94 | 24.56 | 23.94 | 24.56 | 1,510 | +1.01(+4.27%) |
Sep 14, 2009 | 23.73 | 23.73 | 23.53 | 23.55 | 500 | -0.79(-3.23%) |
Sep 11, 2009 | 24.54 | 24.54 | 24.34 | 24.34 | 761 | +0.43(+1.80%) |
Sep 10, 2009 | 23.78 | 23.91 | 19.41 | 23.91 | 1,950 | +0.03(+0.13%) |
Sep 09, 2009 | 24.00 | 24.00 | 23.81 | 23.88 | 700 | -0.24(-1.00%) |
Sep 08, 2009 | 24.12 | 24.12 | 24.12 | 24.12 | 138 | +1.12(+4.87%) |
Sep 04, 2009 | 23.25 | 23.25 | 23.00 | 23.00 | 3,001 | -0.33(-1.41%) |
Sep 03, 2009 | 22.48 | 23.33 | 22.48 | 23.33 | 2,900 | +1.55(+7.12%) |
Sep 02, 2009 | 21.78 | 21.78 | 21.78 | 21.78 | 200 | +0.17(+0.80%) |