Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.75 | 23.80 | 22.70 | 23.27 | 167,630 | -0.48(-2.02%) |
Nov 27, 2009 | 23.96 | 24.20 | 23.75 | 23.75 | 49,024 | -0.91(-3.69%) |
Nov 25, 2009 | 24.84 | 24.89 | 24.58 | 24.66 | 62,906 | -0.13(-0.52%) |
Nov 24, 2009 | 25.15 | 25.21 | 24.53 | 24.79 | 92,358 | -0.40(-1.59%) |
Nov 23, 2009 | 25.54 | 25.92 | 25.01 | 25.19 | 111,534 | +0.06(+0.24%) |
Nov 20, 2009 | 25.42 | 25.79 | 24.85 | 25.13 | 166,710 | +0.56(+2.28%) |
Nov 19, 2009 | 25.08 | 25.16 | 24.38 | 24.57 | 143,668 | -0.79(-3.12%) |
Nov 18, 2009 | 25.60 | 25.63 | 25.15 | 25.36 | 87,587 | -0.31(-1.21%) |
Nov 17, 2009 | 25.73 | 25.75 | 25.13 | 25.67 | 145,447 | -0.10(-0.39%) |
Nov 16, 2009 | 24.95 | 25.81 | 24.67 | 25.77 | 105,949 | +0.93(+3.74%) |
Nov 13, 2009 | 24.65 | 24.89 | 24.37 | 24.84 | 92,907 | +0.09(+0.36%) |
Nov 12, 2009 | 25.61 | 25.61 | 24.72 | 24.75 | 126,187 | -0.99(-3.85%) |
Nov 11, 2009 | 26.18 | 26.18 | 25.40 | 25.74 | 161,422 | -0.34(-1.30%) |
Nov 10, 2009 | 25.99 | 26.35 | 25.68 | 26.08 | 156,784 | -0.07(-0.27%) |
Nov 09, 2009 | 26.06 | 26.26 | 25.78 | 26.15 | 56,661 | +0.39(+1.51%) |
Nov 06, 2009 | 25.80 | 26.20 | 25.54 | 25.76 | 59,607 | -0.31(-1.19%) |
Nov 05, 2009 | 25.00 | 26.17 | 24.74 | 26.07 | 114,641 | +1.22(+4.91%) |
Nov 04, 2009 | 25.33 | 25.56 | 24.84 | 24.85 | 227,200 | -0.36(-1.43%) |
Nov 03, 2009 | 24.62 | 25.30 | 24.62 | 25.21 | 147,632 | +0.34(+1.37%) |
Nov 02, 2009 | 25.47 | 25.58 | 24.21 | 24.87 | 239,956 | -0.52(-2.05%) |
Oct 30, 2009 | 25.69 | 25.90 | 24.76 | 25.39 | 229,409 | -0.45(-1.74%) |
Oct 29, 2009 | 25.45 | 26.39 | 25.31 | 25.84 | 194,295 | +0.56(+2.22%) |
Oct 28, 2009 | 26.66 | 26.74 | 25.04 | 25.28 | 197,091 | -1.50(-5.60%) |
Oct 27, 2009 | 26.73 | 27.31 | 26.36 | 26.78 | 173,414 | +0.22(+0.83%) |
Oct 26, 2009 | 27.11 | 27.91 | 26.46 | 26.56 | 273,621 | -0.45(-1.67%) |
Oct 23, 2009 | 26.73 | 29.33 | 26.60 | 27.01 | 742,256 | -2.56(-8.66%) |
Oct 22, 2009 | 29.32 | 29.72 | 28.76 | 29.57 | 119,376 | +0.29(+0.99%) |
Oct 21, 2009 | 29.29 | 30.08 | 29.20 | 29.28 | 235,656 | -0.08(-0.27%) |
Oct 20, 2009 | 29.21 | 30.04 | 29.04 | 29.36 | 124,014 | -0.47(-1.58%) |
Oct 19, 2009 | 29.98 | 30.27 | 29.53 | 29.83 | 144,950 | +0.04(+0.13%) |
Oct 16, 2009 | 29.86 | 30.05 | 29.22 | 29.79 | 104,989 | -0.15(-0.50%) |
Oct 15, 2009 | 29.70 | 30.03 | 29.29 | 29.94 | 148,412 | -0.06(-0.20%) |
Oct 14, 2009 | 30.13 | 30.28 | 29.65 | 30.00 | 128,092 | +0.00(+0.00%) |
Oct 13, 2009 | 29.99 | 30.57 | 29.76 | 30.00 | 102,221 | +0.00(+0.00%) |
Oct 12, 2009 | 30.15 | 30.39 | 29.67 | 30.00 | 118,518 | -0.03(-0.10%) |
Oct 09, 2009 | 30.43 | 30.48 | 29.88 | 30.03 | 166,340 | -0.30(-0.99%) |
Oct 08, 2009 | 31.64 | 32.40 | 30.28 | 30.33 | 407,542 | +0.79(+2.67%) |
Oct 07, 2009 | 29.10 | 29.60 | 29.10 | 29.54 | 88,363 | +0.24(+0.82%) |
Oct 06, 2009 | 28.35 | 29.31 | 28.10 | 29.30 | 152,287 | +1.18(+4.20%) |
Oct 05, 2009 | 27.14 | 28.34 | 26.51 | 28.12 | 192,514 | +0.99(+3.65%) |
Oct 02, 2009 | 27.35 | 27.75 | 26.91 | 27.13 | 302,025 | -0.44(-1.60%) |
Oct 01, 2009 | 28.09 | 28.39 | 27.44 | 27.57 | 116,794 | -0.75(-2.65%) |
Sep 30, 2009 | 28.99 | 29.43 | 27.99 | 28.32 | 132,367 | -0.74(-2.55%) |
Sep 29, 2009 | 29.80 | 29.92 | 29.00 | 29.06 | 75,892 | -0.80(-2.68%) |
Sep 28, 2009 | 29.26 | 30.12 | 29.06 | 29.86 | 90,050 | +0.66(+2.26%) |
Sep 25, 2009 | 29.54 | 29.90 | 29.13 | 29.20 | 142,121 | -0.51(-1.72%) |
Sep 24, 2009 | 30.47 | 30.97 | 29.56 | 29.71 | 85,297 | -0.73(-2.40%) |
Sep 23, 2009 | 30.80 | 31.17 | 30.43 | 30.44 | 131,481 | -0.24(-0.78%) |
Sep 22, 2009 | 30.74 | 31.15 | 30.48 | 30.68 | 99,348 | +0.11(+0.36%) |
Sep 21, 2009 | 30.36 | 30.72 | 30.26 | 30.57 | 141,310 | -0.16(-0.52%) |
Sep 18, 2009 | 31.13 | 31.26 | 30.63 | 30.73 | 198,359 | -0.30(-0.97%) |
Sep 17, 2009 | 30.84 | 31.28 | 30.83 | 31.03 | 124,071 | +0.05(+0.16%) |
Sep 16, 2009 | 30.27 | 30.98 | 30.15 | 30.98 | 133,147 | +0.76(+2.51%) |
Sep 15, 2009 | 30.01 | 30.28 | 29.73 | 30.22 | 116,337 | +0.08(+0.27%) |
Sep 14, 2009 | 29.76 | 30.20 | 29.58 | 30.14 | 138,204 | +0.26(+0.87%) |
Sep 11, 2009 | 30.06 | 30.35 | 29.66 | 29.88 | 180,555 | -0.11(-0.37%) |
Sep 10, 2009 | 29.49 | 30.05 | 29.12 | 29.99 | 124,229 | +0.39(+1.32%) |
Sep 09, 2009 | 28.33 | 29.65 | 28.19 | 29.60 | 163,222 | +1.17(+4.12%) |
Sep 08, 2009 | 28.53 | 28.53 | 27.91 | 28.43 | 108,910 | +0.15(+0.53%) |
Sep 04, 2009 | 27.57 | 28.32 | 27.41 | 28.28 | 184,485 | +0.65(+2.35%) |
Sep 03, 2009 | 27.53 | 27.66 | 26.94 | 27.63 | 151,698 | +0.20(+0.73%) |
Sep 02, 2009 | 27.27 | 27.80 | 27.27 | 27.43 | 200,850 | -0.05(-0.18%) |