Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.05 | 26.31 | 25.85 | 26.26 | 42,156 | -0.04(-0.15%) |
Nov 27, 2009 | 25.48 | 26.45 | 25.48 | 26.30 | 27,538 | -0.88(-3.24%) |
Nov 25, 2009 | 26.85 | 27.18 | 26.67 | 27.18 | 53,147 | +0.28(+1.04%) |
Nov 24, 2009 | 26.83 | 26.97 | 26.55 | 26.90 | 23,346 | +0.36(+1.36%) |
Nov 23, 2009 | 26.50 | 26.83 | 26.45 | 26.54 | 22,559 | +0.38(+1.45%) |
Nov 20, 2009 | 26.20 | 26.27 | 25.99 | 26.16 | 319,138 | -0.64(-2.39%) |
Nov 19, 2009 | 26.99 | 26.99 | 26.55 | 26.80 | 27,279 | -0.95(-3.42%) |
Nov 18, 2009 | 27.67 | 27.84 | 27.55 | 27.75 | 29,236 | +0.05(+0.18%) |
Nov 17, 2009 | 27.80 | 27.80 | 27.38 | 27.70 | 38,177 | -0.30(-1.07%) |
Nov 16, 2009 | 27.97 | 28.28 | 27.95 | 28.00 | 139,202 | +0.61(+2.23%) |
Nov 13, 2009 | 27.15 | 27.59 | 27.04 | 27.39 | 60,977 | +0.50(+1.86%) |
Nov 12, 2009 | 27.35 | 27.49 | 26.85 | 26.89 | 25,343 | -0.46(-1.68%) |
Nov 11, 2009 | 27.42 | 27.64 | 27.08 | 27.35 | 27,518 | +0.75(+2.82%) |
Nov 10, 2009 | 26.35 | 26.68 | 26.29 | 26.60 | 53,008 | +0.25(+0.95%) |
Nov 09, 2009 | 26.03 | 26.37 | 26.01 | 26.35 | 17,471 | +0.71(+2.77%) |
Nov 06, 2009 | 25.20 | 25.72 | 25.20 | 25.64 | 28,552 | -0.08(-0.31%) |
Nov 05, 2009 | 25.31 | 25.75 | 25.24 | 25.72 | 39,237 | +1.01(+4.09%) |
Nov 04, 2009 | 24.90 | 25.27 | 24.71 | 24.71 | 44,310 | -0.29(-1.16%) |
Nov 03, 2009 | 24.45 | 25.05 | 24.45 | 25.00 | 64,105 | -0.16(-0.64%) |
Nov 02, 2009 | 25.15 | 25.88 | 24.80 | 25.16 | 45,695 | -0.14(-0.55%) |
Oct 30, 2009 | 25.90 | 26.13 | 25.07 | 25.30 | 20,262 | -1.14(-4.31%) |
Oct 29, 2009 | 26.18 | 26.55 | 26.07 | 26.44 | 47,736 | +1.29(+5.13%) |
Oct 28, 2009 | 25.73 | 25.83 | 25.15 | 25.15 | 53,577 | -0.60(-2.33%) |
Oct 27, 2009 | 26.09 | 26.10 | 25.47 | 25.75 | 34,586 | -0.52(-1.98%) |
Oct 26, 2009 | 27.12 | 27.41 | 26.15 | 26.27 | 22,730 | -0.96(-3.53%) |
Oct 23, 2009 | 27.55 | 27.55 | 27.16 | 27.23 | 37,760 | -1.04(-3.68%) |
Oct 22, 2009 | 27.85 | 28.40 | 27.73 | 28.27 | 27,335 | +0.00(+0.00%) |
Oct 21, 2009 | 28.02 | 28.92 | 28.02 | 28.27 | 25,654 | -0.03(-0.11%) |
Oct 20, 2009 | 28.20 | 28.30 | 28.10 | 28.30 | 67,926 | -0.27(-0.95%) |
Oct 19, 2009 | 28.39 | 28.70 | 28.32 | 28.57 | 36,793 | +0.72(+2.59%) |
Oct 16, 2009 | 27.64 | 27.90 | 27.49 | 27.85 | 31,187 | -0.50(-1.76%) |
Oct 15, 2009 | 28.05 | 28.48 | 28.05 | 28.35 | 17,007 | -0.15(-0.53%) |
Oct 14, 2009 | 28.10 | 28.54 | 28.09 | 28.50 | 30,592 | +0.82(+2.96%) |
Oct 13, 2009 | 27.52 | 27.70 | 27.38 | 27.68 | 18,028 | -0.18(-0.65%) |
Oct 12, 2009 | 27.88 | 28.00 | 27.74 | 27.86 | 29,244 | +0.61(+2.24%) |
Oct 09, 2009 | 27.19 | 27.40 | 27.10 | 27.25 | 34,918 | +0.25(+0.93%) |
Oct 08, 2009 | 26.98 | 27.24 | 26.93 | 27.00 | 49,334 | +0.45(+1.69%) |
Oct 07, 2009 | 26.35 | 26.70 | 26.35 | 26.55 | 34,101 | +0.12(+0.45%) |
Oct 06, 2009 | 26.05 | 26.85 | 26.05 | 26.43 | 27,113 | +0.88(+3.44%) |
Oct 05, 2009 | 25.30 | 25.61 | 25.08 | 25.55 | 37,201 | +0.22(+0.87%) |
Oct 02, 2009 | 25.10 | 25.60 | 25.10 | 25.33 | 57,030 | -0.13(-0.51%) |
Oct 01, 2009 | 26.15 | 26.32 | 25.46 | 25.46 | 110,090 | -1.28(-4.79%) |
Sep 30, 2009 | 26.85 | 26.85 | 26.10 | 26.74 | 39,264 | +0.29(+1.10%) |
Sep 29, 2009 | 26.45 | 26.68 | 26.32 | 26.45 | 21,603 | -0.30(-1.12%) |
Sep 28, 2009 | 26.10 | 26.75 | 26.10 | 26.75 | 26,690 | +0.75(+2.88%) |
Sep 25, 2009 | 25.91 | 26.30 | 25.80 | 26.00 | 84,476 | -0.25(-0.95%) |
Sep 24, 2009 | 26.91 | 26.99 | 26.15 | 26.25 | 33,446 | -0.95(-3.49%) |
Sep 23, 2009 | 27.48 | 27.85 | 27.20 | 27.20 | 30,783 | +0.31(+1.15%) |
Sep 22, 2009 | 27.05 | 27.12 | 26.71 | 26.89 | 38,481 | +0.14(+0.52%) |
Sep 21, 2009 | 26.50 | 26.78 | 26.40 | 26.75 | 25,049 | -0.55(-2.01%) |
Sep 18, 2009 | 27.50 | 27.53 | 27.24 | 27.30 | 47,671 | +0.47(+1.75%) |
Sep 17, 2009 | 27.13 | 27.28 | 26.75 | 26.83 | 28,752 | -0.47(-1.72%) |
Sep 16, 2009 | 26.95 | 27.43 | 26.95 | 27.30 | 34,454 | +0.50(+1.87%) |
Sep 15, 2009 | 26.17 | 26.80 | 26.17 | 26.80 | 41,390 | +0.15(+0.56%) |
Sep 14, 2009 | 25.85 | 26.65 | 25.85 | 26.65 | 196,792 | -0.05(-0.19%) |
Sep 11, 2009 | 26.66 | 26.72 | 26.50 | 26.70 | 201,091 | +0.25(+0.95%) |
Sep 10, 2009 | 26.05 | 26.55 | 25.65 | 26.45 | 273,486 | +0.43(+1.65%) |
Sep 09, 2009 | 25.81 | 26.13 | 25.73 | 26.02 | 57,281 | +0.54(+2.12%) |
Sep 08, 2009 | 25.50 | 25.66 | 25.39 | 25.48 | 28,471 | +0.03(+0.12%) |
Sep 04, 2009 | 24.88 | 25.56 | 24.83 | 25.45 | 50,864 | +1.00(+4.09%) |
Sep 03, 2009 | 24.60 | 24.87 | 24.30 | 24.45 | 25,804 | +0.25(+1.03%) |
Sep 02, 2009 | 23.75 | 24.39 | 23.75 | 24.20 | 24,011 | -0.23(-0.94%) |