Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.55 | 24.55 | 23.90 | 24.26 | 413,223 | -0.38(-1.53%) |
Nov 27, 2009 | 24.06 | 25.07 | 24.06 | 24.64 | 249,337 | -0.14(-0.56%) |
Nov 25, 2009 | 24.88 | 25.19 | 24.74 | 24.78 | 159,447 | -0.06(-0.22%) |
Nov 24, 2009 | 25.08 | 25.09 | 24.48 | 24.84 | 284,992 | -0.21(-0.85%) |
Nov 23, 2009 | 24.56 | 25.21 | 24.24 | 25.05 | 458,814 | +0.89(+3.70%) |
Nov 20, 2009 | 24.04 | 24.40 | 23.95 | 24.15 | 238,023 | +0.01(+0.04%) |
Nov 19, 2009 | 24.87 | 24.98 | 24.12 | 24.14 | 250,146 | -0.88(-3.50%) |
Nov 18, 2009 | 25.07 | 25.18 | 24.88 | 25.02 | 271,262 | +0.05(+0.18%) |
Nov 17, 2009 | 24.49 | 25.02 | 24.49 | 24.97 | 405,383 | +0.29(+1.16%) |
Nov 16, 2009 | 23.67 | 24.74 | 23.55 | 24.69 | 739,603 | +1.15(+4.89%) |
Nov 13, 2009 | 23.32 | 23.62 | 23.08 | 23.54 | 715,021 | +0.13(+0.55%) |
Nov 12, 2009 | 23.22 | 24.18 | 22.37 | 23.41 | 5,102,250 | -1.62(-6.48%) |
Nov 11, 2009 | 25.15 | 25.15 | 24.75 | 25.03 | 575,829 | +0.14(+0.56%) |
Nov 10, 2009 | 24.47 | 25.18 | 24.47 | 24.89 | 415,262 | +0.23(+0.93%) |
Nov 09, 2009 | 24.18 | 24.66 | 24.08 | 24.66 | 331,505 | +0.66(+2.76%) |
Nov 06, 2009 | 23.92 | 24.32 | 23.66 | 24.00 | 377,404 | -0.09(-0.38%) |
Nov 05, 2009 | 24.02 | 24.25 | 23.85 | 24.09 | 554,660 | +0.34(+1.44%) |
Nov 04, 2009 | 24.09 | 24.33 | 23.73 | 23.75 | 264,948 | -0.29(-1.19%) |
Nov 03, 2009 | 23.92 | 24.06 | 23.54 | 24.03 | 346,307 | +0.18(+0.73%) |
Nov 02, 2009 | 23.75 | 24.13 | 23.38 | 23.86 | 404,099 | +0.16(+0.66%) |
Oct 30, 2009 | 24.06 | 24.27 | 23.50 | 23.70 | 427,316 | -0.53(-2.20%) |
Oct 29, 2009 | 24.32 | 24.48 | 23.90 | 24.24 | 299,071 | +0.18(+0.73%) |
Oct 28, 2009 | 24.67 | 24.78 | 24.02 | 24.06 | 379,666 | -0.82(-3.29%) |
Oct 27, 2009 | 24.94 | 25.30 | 24.81 | 24.88 | 509,215 | -0.05(-0.18%) |
Oct 26, 2009 | 24.66 | 25.38 | 24.66 | 24.93 | 593,532 | +0.27(+1.08%) |
Oct 23, 2009 | 24.95 | 25.21 | 24.60 | 24.66 | 429,651 | -0.35(-1.40%) |
Oct 22, 2009 | 25.08 | 25.23 | 24.67 | 25.01 | 402,653 | -0.14(-0.55%) |
Oct 21, 2009 | 24.81 | 25.52 | 24.75 | 25.15 | 619,405 | +0.19(+0.78%) |
Oct 20, 2009 | 24.99 | 25.10 | 24.69 | 24.95 | 354,126 | -0.05(-0.18%) |
Oct 19, 2009 | 25.05 | 25.15 | 24.76 | 25.00 | 451,884 | -0.04(-0.15%) |
Oct 16, 2009 | 24.81 | 25.07 | 24.40 | 25.04 | 630,834 | +0.10(+0.41%) |
Oct 15, 2009 | 24.53 | 24.98 | 24.26 | 24.94 | 506,420 | +0.29(+1.20%) |
Oct 14, 2009 | 24.40 | 24.64 | 24.15 | 24.64 | 336,763 | +0.41(+1.71%) |
Oct 13, 2009 | 24.25 | 24.34 | 23.92 | 24.23 | 294,286 | +0.00(+0.00%) |
Oct 12, 2009 | 24.45 | 24.69 | 24.14 | 24.23 | 269,661 | -0.29(-1.16%) |
Oct 09, 2009 | 24.41 | 24.67 | 24.37 | 24.51 | 439,524 | +0.08(+0.34%) |
Oct 08, 2009 | 24.64 | 24.66 | 24.21 | 24.43 | 624,497 | +0.09(+0.38%) |
Oct 07, 2009 | 24.52 | 24.72 | 24.20 | 24.34 | 443,993 | -0.36(-1.45%) |
Oct 06, 2009 | 24.37 | 24.72 | 24.36 | 24.70 | 392,324 | +0.41(+1.71%) |
Oct 05, 2009 | 24.41 | 24.41 | 24.08 | 24.28 | 647,230 | +0.03(+0.11%) |
Oct 02, 2009 | 23.77 | 24.47 | 23.77 | 24.25 | 616,181 | +0.27(+1.11%) |
Oct 01, 2009 | 24.17 | 24.31 | 23.95 | 23.99 | 720,665 | -0.45(-1.85%) |
Sep 30, 2009 | 24.75 | 24.75 | 24.18 | 24.44 | 944,923 | -0.21(-0.86%) |
Sep 29, 2009 | 24.27 | 24.65 | 24.05 | 24.65 | 1,886,134 | +0.38(+1.56%) |
Sep 28, 2009 | 23.73 | 24.67 | 23.73 | 24.27 | 1,078,634 | +0.57(+2.41%) |
Sep 25, 2009 | 23.32 | 23.74 | 22.68 | 23.70 | 1,320,770 | +0.26(+1.10%) |
Sep 24, 2009 | 24.47 | 24.49 | 23.30 | 23.44 | 1,389,595 | -0.97(-3.96%) |
Sep 23, 2009 | 25.04 | 25.48 | 24.38 | 24.41 | 801,250 | -0.63(-2.50%) |
Sep 22, 2009 | 25.44 | 25.57 | 25.00 | 25.04 | 641,769 | -0.17(-0.66%) |
Sep 21, 2009 | 25.23 | 25.25 | 24.54 | 25.20 | 706,522 | -0.07(-0.29%) |
Sep 18, 2009 | 25.31 | 25.55 | 24.80 | 25.28 | 817,295 | +0.05(+0.18%) |
Sep 17, 2009 | 26.06 | 26.06 | 24.87 | 25.23 | 1,065,385 | -0.95(-3.62%) |
Sep 16, 2009 | 26.24 | 26.71 | 26.06 | 26.18 | 1,087,613 | +0.10(+0.39%) |
Sep 15, 2009 | 26.09 | 26.14 | 25.70 | 26.08 | 619,314 | +0.01(+0.04%) |
Sep 14, 2009 | 25.58 | 26.29 | 25.21 | 26.07 | 728,606 | +0.38(+1.47%) |
Sep 11, 2009 | 26.23 | 26.32 | 25.60 | 25.69 | 713,960 | -0.58(-2.21%) |
Sep 10, 2009 | 26.73 | 26.73 | 26.02 | 26.27 | 730,811 | -0.46(-1.72%) |
Sep 09, 2009 | 26.94 | 26.94 | 26.59 | 26.73 | 430,518 | -0.20(-0.75%) |
Sep 08, 2009 | 27.00 | 27.14 | 26.77 | 26.94 | 409,502 | +0.07(+0.27%) |
Sep 04, 2009 | 26.55 | 26.88 | 26.31 | 26.86 | 222,808 | +0.23(+0.86%) |
Sep 03, 2009 | 26.33 | 26.69 | 26.04 | 26.63 | 236,750 | +0.30(+1.15%) |
Sep 02, 2009 | 26.58 | 26.71 | 25.96 | 26.33 | 541,400 | -0.24(-0.90%) |