Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.21 | 24.38 | 24.21 | 24.36 | 6,758 | +0.43(+1.82%) |
Nov 27, 2009 | 23.92 | 24.05 | 23.78 | 23.92 | 9,093 | -0.16(-0.65%) |
Nov 25, 2009 | 24.08 | 24.08 | 24.08 | 24.08 | 158 | +0.52(+2.20%) |
Nov 24, 2009 | 23.84 | 23.84 | 23.56 | 23.56 | 1,584 | -0.42(-1.76%) |
Nov 23, 2009 | 24.00 | 24.01 | 23.85 | 23.98 | 1,525 | +0.31(+1.33%) |
Nov 20, 2009 | 23.63 | 23.78 | 23.63 | 23.67 | 699 | +0.14(+0.59%) |
Nov 19, 2009 | 23.70 | 23.70 | 23.47 | 23.53 | 984 | -0.55(-2.28%) |
Nov 18, 2009 | 24.26 | 24.26 | 24.08 | 24.08 | 1,039 | -0.34(-1.39%) |
Nov 17, 2009 | 24.31 | 24.42 | 24.10 | 24.42 | 5,559 | -0.18(-0.72%) |
Nov 16, 2009 | 24.38 | 24.60 | 24.38 | 24.60 | 2,618 | +0.29(+1.17%) |
Nov 13, 2009 | 24.09 | 24.32 | 24.09 | 24.31 | 3,769 | +0.37(+1.55%) |
Nov 12, 2009 | 24.04 | 24.13 | 23.89 | 23.94 | 45,677 | -0.58(-2.37%) |
Nov 11, 2009 | 24.52 | 24.52 | 24.52 | 24.52 | 484 | +0.14(+0.57%) |
Nov 10, 2009 | 24.53 | 24.53 | 24.38 | 24.38 | 991 | -0.35(-1.40%) |
Nov 09, 2009 | 24.63 | 24.73 | 24.57 | 24.73 | 1,828 | +0.39(+1.60%) |
Nov 06, 2009 | 24.32 | 24.54 | 24.32 | 24.34 | 3,452 | -0.22(-0.90%) |
Nov 05, 2009 | 24.47 | 24.63 | 24.47 | 24.56 | 4,285 | +0.12(+0.49%) |
Nov 03, 2009 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.08(+0.31%) |
Nov 02, 2009 | 24.53 | 24.58 | 24.36 | 24.36 | 2,433 | +0.07(+0.29%) |
Oct 30, 2009 | 24.41 | 24.54 | 24.13 | 24.29 | 11,745 | -0.20(-0.82%) |
Oct 29, 2009 | 24.53 | 24.53 | 24.50 | 24.50 | 799 | +0.31(+1.28%) |
Oct 28, 2009 | 24.24 | 24.24 | 24.19 | 24.19 | 503 | -0.28(-1.16%) |
Oct 27, 2009 | 24.49 | 24.49 | 24.47 | 24.47 | 2,026 | +0.00(+0.00%) |
Oct 26, 2009 | 24.67 | 24.91 | 24.47 | 24.47 | 5,912 | -0.13(-0.54%) |
Oct 23, 2009 | 24.53 | 24.60 | 24.46 | 24.60 | 3,920 | -0.44(-1.74%) |
Oct 22, 2009 | 24.96 | 25.15 | 24.96 | 25.04 | 5,345 | -0.19(-0.74%) |
Oct 21, 2009 | 25.26 | 25.26 | 25.23 | 25.23 | 836 | +0.16(+0.65%) |
Oct 20, 2009 | 25.08 | 25.08 | 25.06 | 25.06 | 3,253 | -0.28(-1.09%) |
Oct 19, 2009 | 25.21 | 25.37 | 25.20 | 25.34 | 2,952 | +0.50(+2.00%) |
Oct 16, 2009 | 24.82 | 24.84 | 24.82 | 24.84 | 1,134 | -0.54(-2.13%) |
Oct 15, 2009 | 25.26 | 25.41 | 25.26 | 25.38 | 2,358 | -0.13(-0.50%) |
Oct 14, 2009 | 25.43 | 25.51 | 25.36 | 25.51 | 12,092 | +0.40(+1.60%) |
Oct 13, 2009 | 25.23 | 25.23 | 25.09 | 25.11 | 2,133 | -0.22(-0.85%) |
Oct 12, 2009 | 25.52 | 25.52 | 25.32 | 25.32 | 1,571 | +0.09(+0.36%) |
Oct 09, 2009 | 25.24 | 25.24 | 25.23 | 25.23 | 888 | -0.06(-0.25%) |
Oct 08, 2009 | 25.20 | 25.43 | 25.20 | 25.30 | 1,831 | +0.30(+1.21%) |
Oct 07, 2009 | 25.04 | 25.04 | 24.99 | 24.99 | 3,507 | +0.04(+0.15%) |
Oct 06, 2009 | 25.09 | 25.09 | 24.96 | 24.96 | 3,036 | +0.16(+0.66%) |
Oct 05, 2009 | 24.87 | 24.91 | 24.70 | 24.79 | 214,525 | +0.03(+0.10%) |
Oct 02, 2009 | 24.78 | 24.98 | 24.64 | 24.77 | 4,007 | -0.25(-0.98%) |
Oct 01, 2009 | 25.28 | 25.52 | 25.01 | 25.01 | 12,176 | -0.57(-2.22%) |
Sep 30, 2009 | 25.55 | 25.61 | 25.55 | 25.58 | 3,290 | +0.21(+0.82%) |
Sep 29, 2009 | 25.61 | 25.61 | 25.37 | 25.37 | 1,587 | -0.55(-2.11%) |
Sep 28, 2009 | 25.67 | 26.11 | 25.67 | 25.92 | 18,776 | +0.28(+1.08%) |
Sep 25, 2009 | 25.78 | 26.00 | 25.64 | 25.64 | 4,813 | -0.23(-0.88%) |
Sep 24, 2009 | 26.08 | 26.08 | 25.87 | 25.87 | 10,477 | -0.33(-1.28%) |
Sep 23, 2009 | 26.02 | 26.20 | 26.01 | 26.20 | 871 | +0.07(+0.27%) |
Sep 22, 2009 | 26.12 | 26.22 | 26.12 | 26.13 | 1,499 | +0.43(+1.69%) |
Sep 21, 2009 | 25.79 | 25.93 | 25.40 | 25.70 | 17,528 | -0.27(-1.04%) |
Sep 17, 2009 | 26.02 | 25.97 | 25.97 | 25.97 | 10,475 | -0.17(-0.65%) |
Sep 16, 2009 | 26.04 | 26.29 | 26.03 | 26.14 | 1,153 | -0.06(-0.24%) |
Sep 15, 2009 | 25.98 | 27.18 | 25.91 | 26.20 | 70,629 | +0.10(+0.40%) |
Sep 14, 2009 | 26.02 | 26.11 | 25.98 | 26.10 | 3,174 | -0.13(-0.49%) |
Sep 11, 2009 | 26.35 | 26.47 | 26.22 | 26.23 | 431,085 | +0.11(+0.41%) |
Sep 10, 2009 | 25.99 | 26.25 | 25.99 | 26.12 | 4,420 | +0.16(+0.62%) |
Sep 09, 2009 | 25.71 | 25.96 | 25.71 | 25.96 | 1,487 | +0.27(+1.05%) |
Sep 08, 2009 | 25.74 | 25.74 | 25.69 | 25.69 | 1,777 | +0.23(+0.89%) |
Sep 04, 2009 | 25.48 | 25.48 | 25.47 | 25.47 | 1,288 | +0.02(+0.07%) |
Sep 03, 2009 | 25.55 | 25.61 | 25.34 | 25.45 | 5,604 | -0.15(-0.58%) |
Sep 02, 2009 | 25.57 | 25.71 | 25.55 | 25.60 | 6,372 | +0.14(+0.54%) |