Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.49 | 25.85 | 25.08 | 25.77 | 524,959 | +0.23(+0.89%) |
Nov 27, 2009 | 25.56 | 25.71 | 24.98 | 25.55 | 332,330 | -0.76(-2.89%) |
Nov 25, 2009 | 26.36 | 26.55 | 26.13 | 26.31 | 249,373 | -0.01(-0.04%) |
Nov 24, 2009 | 26.57 | 26.67 | 26.05 | 26.32 | 1,276,934 | -0.38(-1.41%) |
Nov 23, 2009 | 26.79 | 27.19 | 26.58 | 26.69 | 198,206 | +0.27(+1.01%) |
Nov 20, 2009 | 26.74 | 26.91 | 26.19 | 26.43 | 270,828 | -0.40(-1.51%) |
Nov 19, 2009 | 27.31 | 27.33 | 26.59 | 26.83 | 422,968 | -0.62(-2.27%) |
Nov 18, 2009 | 27.84 | 27.87 | 27.29 | 27.45 | 298,633 | -0.27(-0.96%) |
Nov 17, 2009 | 28.12 | 28.29 | 27.67 | 27.72 | 420,761 | -0.45(-1.61%) |
Nov 16, 2009 | 27.58 | 28.40 | 27.29 | 28.17 | 598,081 | +0.93(+3.41%) |
Nov 13, 2009 | 27.07 | 27.33 | 26.96 | 27.25 | 505,463 | +0.34(+1.25%) |
Nov 12, 2009 | 26.96 | 27.31 | 26.81 | 26.91 | 679,784 | -0.05(-0.18%) |
Nov 11, 2009 | 26.96 | 27.17 | 26.67 | 26.96 | 780,186 | +0.18(+0.66%) |
Nov 10, 2009 | 27.10 | 27.14 | 26.40 | 26.78 | 846,882 | -0.36(-1.31%) |
Nov 09, 2009 | 26.83 | 27.19 | 26.67 | 27.14 | 580,922 | +0.55(+2.08%) |
Nov 06, 2009 | 26.53 | 26.88 | 26.15 | 26.58 | 602,314 | -0.02(-0.07%) |
Nov 05, 2009 | 26.36 | 26.79 | 26.16 | 26.60 | 759,341 | +0.62(+2.39%) |
Nov 04, 2009 | 26.50 | 26.64 | 25.85 | 25.98 | 718,200 | -0.40(-1.53%) |
Nov 03, 2009 | 25.19 | 26.39 | 24.84 | 26.39 | 744,895 | +1.00(+3.93%) |
Nov 02, 2009 | 25.56 | 25.94 | 24.82 | 25.39 | 1,045,945 | +0.15(+0.59%) |
Oct 30, 2009 | 25.90 | 25.98 | 24.34 | 25.24 | 962,127 | -0.99(-3.77%) |
Oct 29, 2009 | 25.78 | 26.37 | 25.47 | 26.23 | 837,679 | +0.86(+3.39%) |
Oct 28, 2009 | 25.84 | 26.09 | 25.20 | 25.37 | 621,382 | -0.74(-2.84%) |
Oct 27, 2009 | 26.30 | 26.53 | 25.74 | 26.11 | 1,197,483 | -0.17(-0.64%) |
Oct 26, 2009 | 27.17 | 27.65 | 26.17 | 26.28 | 947,097 | -0.98(-3.59%) |
Oct 23, 2009 | 27.94 | 28.01 | 27.16 | 27.26 | 1,387,139 | -2.51(-8.43%) |
Oct 22, 2009 | 28.66 | 29.77 | 28.12 | 29.76 | 1,362,572 | +0.65(+2.24%) |
Oct 21, 2009 | 29.32 | 30.11 | 29.00 | 29.11 | 687,714 | -0.11(-0.37%) |
Oct 20, 2009 | 28.75 | 29.36 | 28.71 | 29.22 | 424,896 | +0.07(+0.24%) |
Oct 19, 2009 | 28.57 | 29.41 | 28.40 | 29.15 | 502,021 | +0.76(+2.68%) |
Oct 16, 2009 | 28.51 | 28.65 | 27.87 | 28.39 | 267,001 | -0.49(-1.71%) |
Oct 15, 2009 | 28.06 | 28.90 | 27.63 | 28.89 | 424,616 | +0.74(+2.63%) |
Oct 14, 2009 | 28.29 | 28.68 | 27.99 | 28.14 | 911,411 | +0.22(+0.78%) |
Oct 13, 2009 | 28.14 | 28.21 | 27.73 | 27.93 | 402,530 | -0.33(-1.15%) |
Oct 12, 2009 | 28.90 | 29.20 | 27.95 | 28.25 | 470,832 | -0.54(-1.89%) |
Oct 09, 2009 | 28.47 | 28.83 | 28.35 | 28.80 | 236,731 | +0.16(+0.55%) |
Oct 08, 2009 | 27.97 | 28.93 | 27.97 | 28.64 | 379,967 | +0.86(+3.09%) |
Oct 07, 2009 | 27.46 | 27.79 | 27.36 | 27.78 | 515,509 | +0.03(+0.11%) |
Oct 06, 2009 | 27.64 | 27.82 | 27.30 | 27.75 | 573,495 | +0.41(+1.52%) |
Oct 05, 2009 | 27.01 | 27.65 | 27.01 | 27.34 | 416,335 | +0.51(+1.91%) |
Oct 02, 2009 | 26.77 | 27.06 | 26.52 | 26.82 | 562,673 | -0.39(-1.42%) |
Oct 01, 2009 | 28.12 | 28.38 | 27.18 | 27.21 | 446,495 | -1.23(-4.34%) |
Sep 30, 2009 | 28.55 | 28.79 | 27.73 | 28.44 | 576,722 | -0.10(-0.35%) |
Sep 29, 2009 | 28.60 | 28.74 | 28.22 | 28.54 | 973,040 | +0.21(+0.73%) |
Sep 28, 2009 | 27.50 | 28.50 | 27.17 | 28.33 | 589,317 | +1.16(+4.25%) |
Sep 25, 2009 | 27.91 | 28.00 | 27.02 | 27.18 | 653,675 | -0.74(-2.65%) |
Sep 24, 2009 | 28.87 | 29.01 | 27.74 | 27.92 | 1,113,497 | -0.90(-3.12%) |
Sep 23, 2009 | 29.33 | 29.36 | 28.72 | 28.82 | 1,006,100 | -0.39(-1.32%) |
Sep 22, 2009 | 29.21 | 29.57 | 28.65 | 29.20 | 786,029 | +0.26(+0.89%) |
Sep 21, 2009 | 28.49 | 29.08 | 28.39 | 28.94 | 883,420 | +0.13(+0.45%) |
Sep 18, 2009 | 28.34 | 28.97 | 28.19 | 28.82 | 392,026 | +0.62(+2.21%) |
Sep 17, 2009 | 28.41 | 28.86 | 28.07 | 28.19 | 795,638 | -0.33(-1.14%) |
Sep 16, 2009 | 28.05 | 28.83 | 27.81 | 28.52 | 1,009,678 | +0.55(+1.98%) |
Sep 15, 2009 | 27.38 | 27.98 | 27.03 | 27.97 | 740,072 | +0.79(+2.91%) |
Sep 14, 2009 | 26.11 | 27.32 | 26.11 | 27.18 | 683,104 | +0.88(+3.34%) |
Sep 11, 2009 | 25.53 | 27.26 | 26.06 | 26.30 | 1,346,373 | +0.77(+3.02%) |
Sep 10, 2009 | 24.99 | 25.57 | 24.88 | 25.53 | 801,272 | +0.50(+2.01%) |
Sep 09, 2009 | 24.15 | 25.30 | 24.15 | 25.02 | 448,421 | +0.74(+3.05%) |
Sep 08, 2009 | 24.41 | 24.70 | 24.00 | 24.28 | 759,074 | +0.25(+1.03%) |
Sep 04, 2009 | 23.60 | 24.10 | 23.23 | 24.04 | 234,158 | +0.53(+2.27%) |
Sep 03, 2009 | 23.41 | 23.54 | 23.07 | 23.50 | 521,129 | +0.20(+0.85%) |
Sep 02, 2009 | 23.41 | 23.55 | 22.80 | 23.31 | 790,474 | -0.39(-1.67%) |