Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.52 | 26.52 | 26.21 | 26.44 | 47,081 | +0.07(+0.27%) |
Nov 27, 2009 | 26.30 | 26.41 | 26.07 | 26.36 | 28,685 | -0.12(-0.46%) |
Nov 25, 2009 | 26.41 | 26.49 | 26.34 | 26.49 | 54,886 | +0.04(+0.13%) |
Nov 24, 2009 | 26.16 | 26.48 | 26.16 | 26.45 | 52,500 | +0.04(+0.16%) |
Nov 23, 2009 | 26.38 | 26.48 | 26.27 | 26.41 | 73,965 | +0.18(+0.68%) |
Nov 20, 2009 | 26.26 | 26.30 | 25.99 | 26.23 | 68,284 | -0.04(-0.15%) |
Nov 19, 2009 | 26.41 | 26.41 | 26.16 | 26.27 | 35,893 | -0.23(-0.87%) |
Nov 18, 2009 | 26.36 | 26.50 | 26.29 | 26.50 | 76,191 | +0.18(+0.68%) |
Nov 17, 2009 | 26.26 | 26.39 | 26.21 | 26.32 | 42,768 | -0.04(-0.17%) |
Nov 16, 2009 | 26.31 | 26.51 | 26.22 | 26.36 | 64,180 | +0.07(+0.27%) |
Nov 13, 2009 | 26.22 | 26.31 | 26.14 | 26.29 | 76,326 | +0.15(+0.57%) |
Nov 12, 2009 | 26.32 | 26.37 | 26.11 | 26.14 | 44,846 | -0.13(-0.49%) |
Nov 11, 2009 | 26.27 | 26.41 | 26.27 | 26.27 | 57,792 | +0.05(+0.19%) |
Nov 10, 2009 | 26.03 | 26.23 | 25.97 | 26.22 | 369,482 | +0.16(+0.63%) |
Nov 09, 2009 | 25.87 | 26.06 | 25.77 | 26.06 | 84,030 | +0.45(+1.75%) |
Nov 06, 2009 | 25.64 | 25.72 | 25.59 | 25.61 | 129,424 | -0.02(-0.08%) |
Nov 05, 2009 | 25.64 | 25.64 | 25.56 | 25.63 | 111,110 | +0.06(+0.22%) |
Nov 04, 2009 | 25.54 | 25.73 | 25.49 | 25.57 | 112,555 | +0.04(+0.15%) |
Nov 03, 2009 | 25.30 | 25.54 | 25.30 | 25.53 | 70,123 | +0.01(+0.04%) |
Nov 02, 2009 | 25.44 | 25.59 | 25.30 | 25.52 | 223,948 | +0.05(+0.19%) |
Oct 30, 2009 | 25.61 | 25.73 | 25.37 | 25.47 | 40,810 | -0.11(-0.45%) |
Oct 29, 2009 | 25.41 | 25.76 | 25.41 | 25.59 | 104,089 | +0.21(+0.84%) |
Oct 28, 2009 | 26.02 | 26.02 | 25.37 | 25.37 | 70,314 | -0.66(-2.55%) |
Oct 27, 2009 | 26.09 | 26.09 | 25.96 | 26.04 | 45,804 | -0.03(-0.10%) |
Oct 26, 2009 | 26.33 | 26.37 | 25.90 | 26.06 | 101,640 | -0.18(-0.69%) |
Oct 23, 2009 | 26.35 | 26.35 | 26.15 | 26.24 | 84,029 | +0.01(+0.05%) |
Oct 22, 2009 | 26.25 | 26.35 | 25.92 | 26.23 | 117,922 | +0.26(+1.02%) |
Oct 21, 2009 | 26.32 | 26.36 | 25.97 | 25.97 | 116,002 | -0.29(-1.09%) |
Oct 20, 2009 | 26.12 | 26.26 | 26.12 | 26.25 | 80,454 | -0.05(-0.19%) |
Oct 19, 2009 | 26.37 | 26.37 | 26.09 | 26.30 | 100,380 | -0.04(-0.16%) |
Oct 16, 2009 | 26.37 | 26.40 | 26.14 | 26.34 | 87,981 | +0.08(+0.30%) |
Oct 15, 2009 | 25.99 | 26.26 | 25.99 | 26.26 | 440,165 | +0.14(+0.52%) |
Oct 14, 2009 | 26.09 | 26.16 | 26.03 | 26.13 | 63,394 | +0.15(+0.58%) |
Oct 13, 2009 | 25.97 | 26.02 | 25.89 | 25.98 | 94,324 | +0.00(+0.00%) |
Oct 12, 2009 | 25.87 | 25.98 | 25.83 | 25.98 | 81,269 | +0.18(+0.72%) |
Oct 09, 2009 | 25.59 | 25.80 | 25.59 | 25.79 | 35,833 | +0.11(+0.42%) |
Oct 08, 2009 | 25.58 | 25.79 | 25.49 | 25.69 | 97,139 | +0.21(+0.81%) |
Oct 07, 2009 | 25.62 | 25.62 | 24.95 | 25.48 | 52,437 | -0.10(-0.39%) |
Oct 06, 2009 | 25.53 | 25.62 | 25.53 | 25.58 | 127,258 | +0.19(+0.76%) |
Oct 05, 2009 | 25.26 | 25.54 | 25.23 | 25.39 | 86,859 | +0.12(+0.49%) |
Oct 02, 2009 | 25.22 | 25.36 | 25.13 | 25.26 | 43,303 | -0.09(-0.37%) |
Oct 01, 2009 | 25.62 | 25.67 | 25.35 | 25.36 | 29,985 | -0.47(-1.82%) |
Sep 30, 2009 | 25.92 | 25.92 | 25.63 | 25.83 | 36,230 | +0.06(+0.22%) |
Sep 29, 2009 | 25.83 | 25.84 | 25.66 | 25.77 | 86,170 | -0.03(-0.11%) |
Sep 28, 2009 | 25.59 | 25.80 | 25.59 | 25.80 | 110,778 | +0.24(+0.95%) |
Sep 25, 2009 | 25.67 | 25.69 | 25.54 | 25.56 | 39,717 | -0.17(-0.66%) |
Sep 24, 2009 | 25.88 | 25.91 | 25.59 | 25.73 | 62,513 | -0.15(-0.58%) |
Sep 23, 2009 | 25.84 | 26.04 | 25.83 | 25.88 | 81,050 | -0.03(-0.11%) |
Sep 22, 2009 | 25.80 | 25.91 | 25.77 | 25.91 | 57,194 | +0.16(+0.61%) |
Sep 21, 2009 | 25.59 | 25.80 | 25.59 | 25.75 | 106,640 | -0.15(-0.57%) |
Sep 18, 2009 | 25.79 | 25.91 | 25.64 | 25.90 | 47,954 | +0.10(+0.38%) |
Sep 17, 2009 | 25.94 | 25.94 | 25.60 | 25.80 | 66,955 | -0.18(-0.69%) |
Sep 16, 2009 | 26.09 | 26.09 | 25.80 | 25.98 | 74,603 | -0.11(-0.41%) |
Sep 15, 2009 | 25.58 | 26.18 | 25.58 | 26.09 | 177,069 | +0.51(+2.01%) |
Sep 14, 2009 | 25.37 | 25.69 | 25.20 | 25.57 | 91,424 | +0.11(+0.43%) |
Sep 11, 2009 | 25.59 | 25.62 | 25.31 | 25.46 | 87,528 | -0.02(-0.06%) |
Sep 10, 2009 | 25.30 | 25.48 | 25.25 | 25.48 | 92,054 | +0.25(+0.99%) |
Sep 09, 2009 | 25.09 | 25.23 | 25.00 | 25.23 | 71,135 | +0.19(+0.76%) |
Sep 08, 2009 | 25.07 | 25.20 | 24.93 | 25.04 | 109,119 | -0.00(-0.00%) |
Sep 04, 2009 | 24.75 | 25.05 | 24.70 | 25.04 | 149,649 | +0.36(+1.46%) |
Sep 03, 2009 | 24.68 | 24.77 | 24.65 | 24.68 | 72,191 | +0.06(+0.23%) |
Sep 02, 2009 | 24.35 | 24.63 | 24.35 | 24.63 | 120,103 | +0.04(+0.17%) |