Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.29 | 24.29 | 23.47 | 24.13 | 953,965 | +0.01(+0.04%) |
Nov 27, 2009 | 23.98 | 24.61 | 23.98 | 24.12 | 369,793 | -0.63(-2.54%) |
Nov 25, 2009 | 25.14 | 25.31 | 24.48 | 24.75 | 633,014 | -0.40(-1.58%) |
Nov 24, 2009 | 26.03 | 26.03 | 25.09 | 25.15 | 925,666 | -0.76(-2.92%) |
Nov 23, 2009 | 26.33 | 26.52 | 25.73 | 25.90 | 491,792 | -0.10(-0.37%) |
Nov 20, 2009 | 25.89 | 26.22 | 25.67 | 26.00 | 363,073 | -0.16(-0.63%) |
Nov 19, 2009 | 25.58 | 26.36 | 25.31 | 26.16 | 940,951 | +0.51(+2.00%) |
Nov 18, 2009 | 26.61 | 26.88 | 25.61 | 25.65 | 993,514 | -0.92(-3.46%) |
Nov 17, 2009 | 26.69 | 26.82 | 26.33 | 26.57 | 534,793 | -0.04(-0.15%) |
Nov 16, 2009 | 26.07 | 26.80 | 25.95 | 26.61 | 538,119 | +0.82(+3.19%) |
Nov 13, 2009 | 25.69 | 25.80 | 25.39 | 25.79 | 463,843 | +0.24(+0.95%) |
Nov 12, 2009 | 26.33 | 26.61 | 25.51 | 25.54 | 548,463 | -0.74(-2.80%) |
Nov 11, 2009 | 25.87 | 26.54 | 25.80 | 26.28 | 524,777 | +0.61(+2.38%) |
Nov 10, 2009 | 25.74 | 26.08 | 25.38 | 25.67 | 548,919 | -0.29(-1.12%) |
Nov 09, 2009 | 25.62 | 26.03 | 25.24 | 25.96 | 1,029,192 | +0.71(+2.80%) |
Nov 06, 2009 | 24.98 | 25.32 | 24.67 | 25.25 | 795,035 | +0.13(+0.50%) |
Nov 05, 2009 | 24.46 | 25.15 | 24.39 | 25.13 | 914,373 | +0.88(+3.64%) |
Nov 04, 2009 | 23.48 | 25.01 | 23.48 | 24.24 | 1,333,502 | +0.97(+4.16%) |
Nov 03, 2009 | 22.93 | 23.43 | 22.73 | 23.28 | 1,024,569 | -0.10(-0.41%) |
Nov 02, 2009 | 23.42 | 23.72 | 22.57 | 23.37 | 951,124 | +0.17(+0.75%) |
Oct 30, 2009 | 24.70 | 24.70 | 23.07 | 23.20 | 1,115,837 | -1.51(-6.12%) |
Oct 29, 2009 | 24.20 | 24.74 | 24.01 | 24.71 | 907,412 | +0.88(+3.70%) |
Oct 28, 2009 | 25.30 | 25.39 | 23.81 | 23.83 | 1,082,873 | -1.37(-5.42%) |
Oct 27, 2009 | 25.45 | 25.54 | 25.05 | 25.19 | 639,162 | -0.26(-1.03%) |
Oct 26, 2009 | 26.60 | 27.04 | 25.40 | 25.46 | 600,988 | -1.03(-3.88%) |
Oct 23, 2009 | 26.69 | 26.72 | 26.39 | 26.48 | 993,214 | -1.13(-4.11%) |
Oct 22, 2009 | 27.84 | 27.91 | 27.16 | 27.62 | 1,576,163 | -0.13(-0.45%) |
Oct 21, 2009 | 25.94 | 28.49 | 25.94 | 27.74 | 3,214,603 | +1.65(+6.31%) |
Oct 20, 2009 | 25.99 | 26.18 | 25.92 | 26.10 | 1,163,931 | -0.06(-0.22%) |
Oct 19, 2009 | 25.36 | 26.38 | 25.31 | 26.15 | 2,407,138 | +1.02(+4.05%) |
Oct 16, 2009 | 25.86 | 25.86 | 25.08 | 25.14 | 1,541,764 | -1.07(-4.06%) |
Oct 15, 2009 | 26.66 | 26.73 | 25.99 | 26.20 | 1,285,017 | -0.53(-2.00%) |
Oct 14, 2009 | 27.12 | 27.12 | 26.66 | 26.73 | 1,138,255 | +0.19(+0.73%) |
Oct 13, 2009 | 26.77 | 27.01 | 26.42 | 26.54 | 732,629 | -0.38(-1.40%) |
Oct 12, 2009 | 27.45 | 27.47 | 26.75 | 26.92 | 384,874 | -0.22(-0.82%) |
Oct 09, 2009 | 27.44 | 27.61 | 26.91 | 27.14 | 444,538 | -0.30(-1.09%) |
Oct 08, 2009 | 27.13 | 27.71 | 26.87 | 27.44 | 581,636 | +0.52(+1.94%) |
Oct 07, 2009 | 26.54 | 27.05 | 26.54 | 26.92 | 425,002 | +0.15(+0.54%) |
Oct 06, 2009 | 26.79 | 27.18 | 26.35 | 26.77 | 500,208 | +0.42(+1.58%) |
Oct 05, 2009 | 26.11 | 26.53 | 25.96 | 26.36 | 773,156 | +0.35(+1.34%) |
Oct 02, 2009 | 26.73 | 26.79 | 25.85 | 26.01 | 1,183,473 | -0.78(-2.93%) |
Oct 01, 2009 | 28.07 | 28.20 | 26.63 | 26.79 | 1,300,431 | -1.42(-5.05%) |
Sep 30, 2009 | 28.85 | 29.07 | 27.80 | 28.22 | 711,864 | -0.58(-2.02%) |
Sep 29, 2009 | 29.05 | 29.28 | 28.64 | 28.80 | 575,243 | +0.01(+0.04%) |
Sep 28, 2009 | 28.46 | 29.16 | 28.02 | 28.79 | 800,940 | +0.80(+2.87%) |
Sep 25, 2009 | 28.59 | 28.59 | 27.77 | 27.98 | 733,043 | -0.78(-2.73%) |
Sep 24, 2009 | 29.86 | 30.23 | 28.45 | 28.77 | 892,414 | -1.09(-3.67%) |
Sep 23, 2009 | 30.99 | 31.07 | 29.77 | 29.86 | 727,008 | -1.05(-3.39%) |
Sep 22, 2009 | 30.23 | 30.93 | 30.23 | 30.91 | 824,499 | +0.92(+3.07%) |
Sep 21, 2009 | 30.85 | 31.04 | 29.96 | 29.99 | 843,442 | -1.40(-4.45%) |
Sep 18, 2009 | 31.90 | 31.90 | 30.94 | 31.39 | 437,749 | -0.26(-0.83%) |
Sep 17, 2009 | 32.90 | 33.22 | 31.51 | 31.65 | 704,390 | -0.24(-0.76%) |
Sep 16, 2009 | 32.02 | 32.92 | 31.78 | 31.89 | 793,204 | +0.22(+0.70%) |
Sep 15, 2009 | 29.78 | 31.82 | 29.78 | 31.67 | 794,750 | +1.92(+6.45%) |
Sep 14, 2009 | 29.42 | 29.81 | 29.14 | 29.75 | 427,421 | -0.05(-0.16%) |
Sep 11, 2009 | 29.80 | 30.23 | 29.41 | 29.80 | 446,058 | -0.13(-0.42%) |
Sep 10, 2009 | 29.84 | 29.99 | 29.29 | 29.92 | 479,122 | +0.28(+0.95%) |
Sep 09, 2009 | 29.44 | 29.79 | 29.11 | 29.64 | 748,693 | +0.21(+0.72%) |
Sep 08, 2009 | 29.25 | 29.55 | 29.23 | 29.43 | 1,049,230 | +0.37(+1.27%) |
Sep 04, 2009 | 28.92 | 29.08 | 28.59 | 29.06 | 819,580 | +0.03(+0.10%) |
Sep 03, 2009 | 29.17 | 29.17 | 28.35 | 29.03 | 1,032,099 | +0.08(+0.27%) |
Sep 02, 2009 | 29.80 | 30.01 | 28.93 | 28.95 | 1,182,822 | -1.12(-3.74%) |