Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.47 | 24.47 | 24.22 | 24.24 | 779 | -0.23(-0.93%) |
Nov 27, 2009 | 23.67 | 24.52 | 23.12 | 24.47 | 5,439 | -0.33(-1.33%) |
Nov 25, 2009 | 24.92 | 24.92 | 24.77 | 24.80 | 4,272 | -0.03(-0.13%) |
Nov 24, 2009 | 24.84 | 24.84 | 24.70 | 24.83 | 3,325 | +0.03(+0.11%) |
Nov 23, 2009 | 24.75 | 25.01 | 24.75 | 24.80 | 10,102 | +0.18(+0.75%) |
Nov 20, 2009 | 24.52 | 24.63 | 24.51 | 24.62 | 3,648 | +0.05(+0.20%) |
Nov 19, 2009 | 24.64 | 24.64 | 24.40 | 24.57 | 5,632 | -0.20(-0.81%) |
Nov 18, 2009 | 24.78 | 24.78 | 24.66 | 24.77 | 4,643 | -0.05(-0.20%) |
Nov 17, 2009 | 24.80 | 24.84 | 24.79 | 24.82 | 5,455 | +0.02(+0.08%) |
Nov 16, 2009 | 24.55 | 24.87 | 24.55 | 24.80 | 3,411 | +0.28(+1.12%) |
Nov 13, 2009 | 24.35 | 24.56 | 24.17 | 24.52 | 7,054 | +0.16(+0.68%) |
Nov 12, 2009 | 24.55 | 24.62 | 24.36 | 24.36 | 4,246 | -0.14(-0.57%) |
Nov 11, 2009 | 24.64 | 24.64 | 24.49 | 24.50 | 3,571 | +0.02(+0.08%) |
Nov 10, 2009 | 24.45 | 25.49 | 24.45 | 24.48 | 40,905 | -0.03(-0.12%) |
Nov 09, 2009 | 24.32 | 24.51 | 24.29 | 24.51 | 4,564 | +0.36(+1.51%) |
Nov 06, 2009 | 24.06 | 24.25 | 24.06 | 24.15 | 4,663 | -0.01(-0.06%) |
Nov 05, 2009 | 24.14 | 24.16 | 24.08 | 24.16 | 1,818 | +0.24(+1.02%) |
Nov 04, 2009 | 24.05 | 24.11 | 23.92 | 23.92 | 4,516 | +0.02(+0.09%) |
Nov 03, 2009 | 23.87 | 23.94 | 23.70 | 23.89 | 6,602 | -0.09(-0.36%) |
Nov 02, 2009 | 24.01 | 24.03 | 23.77 | 23.98 | 6,193 | +0.11(+0.46%) |
Oct 30, 2009 | 24.14 | 24.25 | 23.87 | 23.87 | 8,279 | -0.32(-1.32%) |
Oct 29, 2009 | 24.00 | 24.19 | 23.90 | 24.19 | 5,373 | +0.37(+1.55%) |
Oct 28, 2009 | 24.10 | 24.15 | 23.79 | 23.82 | 6,520 | -0.37(-1.53%) |
Oct 27, 2009 | 24.23 | 24.26 | 24.16 | 24.19 | 6,710 | -0.02(-0.08%) |
Oct 26, 2009 | 24.50 | 24.50 | 24.11 | 24.21 | 2,130 | -0.08(-0.33%) |
Oct 23, 2009 | 24.25 | 24.30 | 24.25 | 24.29 | 3,915 | -0.34(-1.38%) |
Oct 22, 2009 | 24.56 | 24.63 | 24.38 | 24.63 | 4,357 | +0.09(+0.37%) |
Oct 21, 2009 | 24.93 | 24.93 | 24.54 | 24.54 | 920 | -0.15(-0.59%) |
Oct 20, 2009 | 24.67 | 24.72 | 24.66 | 24.68 | 4,939 | -0.12(-0.47%) |
Oct 19, 2009 | 24.65 | 24.96 | 24.65 | 24.80 | 7,009 | +0.06(+0.26%) |
Oct 16, 2009 | 24.61 | 24.80 | 24.61 | 24.74 | 8,074 | +0.04(+0.17%) |
Oct 15, 2009 | 24.59 | 24.71 | 24.59 | 24.69 | 4,076 | +0.18(+0.75%) |
Oct 14, 2009 | 24.49 | 24.51 | 24.43 | 24.51 | 3,788 | +0.17(+0.70%) |
Oct 13, 2009 | 24.32 | 24.35 | 24.32 | 24.34 | 2,974 | -0.19(-0.77%) |
Oct 12, 2009 | 24.61 | 24.61 | 24.48 | 24.53 | 10,371 | +0.06(+0.25%) |
Oct 09, 2009 | 24.35 | 24.47 | 24.35 | 24.47 | 4,018 | +0.14(+0.57%) |
Oct 08, 2009 | 24.19 | 24.37 | 24.19 | 24.33 | 5,056 | +0.29(+1.22%) |
Oct 07, 2009 | 24.10 | 24.12 | 24.04 | 24.04 | 1,855 | -0.04(-0.17%) |
Oct 06, 2009 | 23.89 | 24.15 | 23.89 | 24.08 | 8,824 | +0.30(+1.26%) |
Oct 05, 2009 | 23.66 | 23.78 | 23.56 | 23.78 | 7,396 | +0.12(+0.51%) |
Oct 02, 2009 | 23.52 | 23.75 | 23.52 | 23.66 | 10,354 | +0.01(+0.04%) |
Oct 01, 2009 | 23.98 | 23.98 | 23.58 | 23.65 | 4,195 | -0.26(-1.09%) |
Sep 30, 2009 | 23.97 | 23.98 | 23.65 | 23.91 | 7,845 | -0.01(-0.04%) |
Sep 29, 2009 | 23.92 | 23.99 | 23.88 | 23.92 | 4,082 | +0.11(+0.46%) |
Sep 28, 2009 | 23.77 | 23.86 | 23.77 | 23.81 | 3,615 | +0.27(+1.14%) |
Sep 25, 2009 | 23.54 | 23.68 | 23.54 | 23.54 | 3,076 | -0.08(-0.33%) |
Sep 24, 2009 | 23.89 | 23.89 | 23.58 | 23.62 | 22,690 | -0.33(-1.38%) |
Sep 23, 2009 | 23.91 | 24.09 | 23.91 | 23.95 | 4,879 | +0.08(+0.34%) |
Sep 22, 2009 | 23.94 | 23.94 | 23.80 | 23.87 | 4,328 | -0.00(-0.01%) |
Sep 21, 2009 | 23.77 | 23.93 | 23.72 | 23.87 | 8,414 | -0.14(-0.58%) |
Sep 18, 2009 | 23.91 | 24.06 | 23.91 | 24.01 | 12,683 | +0.09(+0.38%) |
Sep 17, 2009 | 23.96 | 24.01 | 23.86 | 23.92 | 15,427 | +0.03(+0.13%) |
Sep 16, 2009 | 23.71 | 23.91 | 23.71 | 23.89 | 49,383 | +0.12(+0.51%) |
Sep 15, 2009 | 23.76 | 23.77 | 23.62 | 23.77 | 12,665 | -0.06(-0.27%) |
Sep 14, 2009 | 23.73 | 23.88 | 23.72 | 23.83 | 6,589 | +0.02(+0.08%) |
Sep 11, 2009 | 23.85 | 23.85 | 23.80 | 23.81 | 5,144 | -0.06(-0.24%) |
Sep 10, 2009 | 23.68 | 23.89 | 23.68 | 23.87 | 7,426 | +0.19(+0.81%) |
Sep 09, 2009 | 23.52 | 23.74 | 23.52 | 23.68 | 5,935 | +0.20(+0.85%) |
Sep 08, 2009 | 23.49 | 23.50 | 23.44 | 23.48 | 2,266 | +0.20(+0.86%) |
Sep 04, 2009 | 23.02 | 23.28 | 23.02 | 23.28 | 10,535 | +0.31(+1.34%) |
Sep 03, 2009 | 23.02 | 23.02 | 22.93 | 22.97 | 10,007 | -0.08(-0.34%) |
Sep 02, 2009 | 22.88 | 23.05 | 22.88 | 23.05 | 2,251 | +0.10(+0.44%) |