Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.74 | 26.74 | 26.44 | 26.52 | 9,872 | +0.05(+0.19%) |
Nov 27, 2009 | 26.63 | 26.68 | 25.86 | 26.47 | 11,156 | -0.16(-0.59%) |
Nov 25, 2009 | 26.46 | 26.64 | 26.46 | 26.63 | 17,517 | +0.16(+0.60%) |
Nov 24, 2009 | 25.82 | 26.47 | 25.79 | 26.47 | 16,757 | +0.59(+2.28%) |
Nov 23, 2009 | 25.98 | 26.12 | 25.79 | 25.88 | 18,324 | -0.04(-0.15%) |
Nov 20, 2009 | 25.93 | 25.93 | 25.72 | 25.92 | 10,679 | -0.05(-0.18%) |
Nov 19, 2009 | 26.33 | 26.33 | 25.82 | 25.97 | 13,905 | -0.45(-1.70%) |
Nov 18, 2009 | 26.68 | 26.68 | 26.31 | 26.42 | 14,261 | -0.35(-1.31%) |
Nov 17, 2009 | 26.73 | 26.86 | 25.74 | 26.77 | 25,543 | -0.15(-0.55%) |
Nov 16, 2009 | 26.59 | 27.02 | 26.59 | 26.92 | 27,700 | +0.34(+1.30%) |
Nov 13, 2009 | 26.72 | 26.77 | 26.39 | 26.57 | 27,612 | -0.05(-0.18%) |
Nov 12, 2009 | 27.02 | 27.07 | 26.59 | 26.62 | 39,313 | -0.37(-1.39%) |
Nov 11, 2009 | 26.85 | 27.26 | 26.85 | 27.00 | 40,689 | +0.14(+0.50%) |
Nov 10, 2009 | 26.74 | 26.95 | 26.59 | 26.86 | 17,643 | +0.14(+0.53%) |
Nov 09, 2009 | 26.68 | 26.78 | 26.60 | 26.72 | 13,447 | +0.13(+0.48%) |
Nov 06, 2009 | 26.16 | 26.65 | 26.11 | 26.59 | 21,691 | +0.25(+0.93%) |
Nov 05, 2009 | 25.91 | 26.40 | 25.91 | 26.35 | 51,517 | +0.71(+2.77%) |
Nov 04, 2009 | 26.24 | 26.28 | 25.64 | 25.64 | 42,133 | -0.44(-1.70%) |
Nov 03, 2009 | 25.26 | 26.13 | 25.26 | 26.08 | 60,312 | +0.88(+3.48%) |
Nov 02, 2009 | 25.17 | 25.63 | 24.94 | 25.20 | 45,145 | +0.65(+2.65%) |
Oct 30, 2009 | 25.00 | 25.12 | 24.46 | 24.55 | 65,269 | -0.52(-2.06%) |
Oct 29, 2009 | 24.92 | 25.15 | 24.74 | 25.07 | 57,120 | +0.38(+1.54%) |
Oct 28, 2009 | 25.56 | 25.59 | 24.69 | 24.69 | 26,141 | -1.03(-4.02%) |
Oct 27, 2009 | 25.73 | 26.03 | 25.71 | 25.72 | 44,130 | -0.04(-0.15%) |
Oct 26, 2009 | 26.23 | 26.46 | 25.61 | 25.76 | 94,946 | -0.43(-1.65%) |
Oct 23, 2009 | 26.33 | 26.33 | 26.17 | 26.20 | 66,325 | -0.60(-2.24%) |
Oct 22, 2009 | 26.66 | 26.96 | 26.34 | 26.80 | 43,176 | +0.14(+0.52%) |
Oct 21, 2009 | 26.89 | 27.20 | 26.65 | 26.66 | 27,153 | -0.30(-1.10%) |
Oct 20, 2009 | 27.10 | 27.14 | 26.96 | 26.96 | 28,774 | -0.84(-3.01%) |
Oct 19, 2009 | 27.83 | 28.02 | 27.69 | 27.79 | 41,142 | -0.03(-0.11%) |
Oct 16, 2009 | 27.62 | 27.87 | 27.46 | 27.82 | 34,872 | +0.02(+0.07%) |
Oct 15, 2009 | 27.54 | 27.92 | 27.53 | 27.80 | 102,112 | +0.19(+0.68%) |
Oct 14, 2009 | 27.54 | 27.66 | 27.30 | 27.62 | 102,956 | +0.59(+2.19%) |
Oct 13, 2009 | 27.33 | 27.33 | 26.94 | 27.02 | 32,305 | -0.31(-1.13%) |
Oct 12, 2009 | 27.63 | 27.63 | 27.21 | 27.33 | 32,191 | +0.06(+0.23%) |
Oct 09, 2009 | 26.90 | 27.32 | 26.88 | 27.27 | 24,466 | +0.34(+1.28%) |
Oct 08, 2009 | 27.28 | 27.37 | 26.88 | 26.93 | 31,728 | -0.16(-0.58%) |
Oct 07, 2009 | 27.34 | 27.34 | 27.07 | 27.08 | 27,781 | -0.29(-1.04%) |
Oct 06, 2009 | 27.20 | 27.58 | 27.03 | 27.37 | 27,025 | +0.40(+1.50%) |
Oct 05, 2009 | 26.69 | 27.10 | 26.54 | 26.97 | 19,919 | +0.43(+1.63%) |
Oct 02, 2009 | 26.32 | 26.72 | 26.23 | 26.53 | 54,096 | -0.07(-0.26%) |
Oct 01, 2009 | 27.50 | 27.50 | 26.59 | 26.60 | 37,566 | -0.98(-3.54%) |
Sep 30, 2009 | 27.66 | 27.70 | 27.17 | 27.58 | 36,680 | -0.08(-0.28%) |
Sep 29, 2009 | 27.76 | 28.03 | 27.55 | 27.66 | 78,462 | -0.54(-1.92%) |
Sep 28, 2009 | 27.84 | 28.45 | 27.84 | 28.20 | 41,620 | +0.48(+1.74%) |
Sep 25, 2009 | 27.55 | 27.94 | 27.54 | 27.71 | 30,011 | -0.06(-0.21%) |
Sep 24, 2009 | 28.31 | 28.32 | 27.48 | 27.77 | 45,155 | -0.47(-1.67%) |
Sep 23, 2009 | 28.65 | 28.70 | 28.25 | 28.25 | 51,979 | -0.36(-1.27%) |
Sep 22, 2009 | 29.07 | 29.07 | 28.53 | 28.61 | 18,760 | -0.25(-0.85%) |
Sep 21, 2009 | 28.64 | 28.96 | 28.64 | 28.86 | 62,862 | +0.28(+0.96%) |
Sep 18, 2009 | 28.72 | 28.85 | 28.35 | 28.58 | 26,006 | +0.03(+0.10%) |
Sep 17, 2009 | 28.62 | 28.72 | 28.24 | 28.55 | 31,254 | +0.22(+0.76%) |
Sep 16, 2009 | 28.26 | 28.50 | 28.26 | 28.33 | 35,699 | +0.05(+0.17%) |
Sep 15, 2009 | 28.33 | 28.55 | 28.07 | 28.29 | 27,095 | -0.13(-0.45%) |
Sep 14, 2009 | 27.58 | 28.44 | 27.48 | 28.41 | 18,875 | +0.66(+2.38%) |
Sep 11, 2009 | 28.02 | 28.04 | 27.68 | 27.75 | 24,727 | -0.16(-0.57%) |
Sep 10, 2009 | 28.03 | 28.05 | 27.80 | 27.91 | 35,639 | -0.07(-0.24%) |
Sep 09, 2009 | 27.69 | 28.11 | 27.69 | 27.98 | 53,823 | +0.37(+1.36%) |
Sep 08, 2009 | 27.84 | 27.88 | 27.39 | 27.61 | 46,262 | +0.00(+0.00%) |
Sep 04, 2009 | 27.09 | 27.66 | 27.09 | 27.61 | 30,207 | +0.76(+2.82%) |
Sep 03, 2009 | 26.85 | 26.85 | 26.56 | 26.85 | 10,441 | +0.31(+1.15%) |
Sep 02, 2009 | 26.72 | 26.84 | 26.48 | 26.54 | 69,989 | -0.38(-1.43%) |