Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.32 | 26.32 | 25.78 | 26.08 | 309,861 | +0.34(+1.32%) |
Nov 27, 2009 | 25.12 | 25.95 | 24.96 | 25.74 | 359,382 | -2.43(-8.61%) |
Nov 25, 2009 | 28.14 | 28.45 | 28.07 | 28.17 | 121,208 | -0.18(-0.64%) |
Nov 24, 2009 | 28.38 | 28.38 | 27.93 | 28.35 | 147,443 | -0.21(-0.74%) |
Nov 23, 2009 | 28.42 | 28.90 | 28.42 | 28.56 | 189,379 | +0.33(+1.17%) |
Nov 20, 2009 | 27.74 | 28.34 | 27.68 | 28.23 | 223,073 | +0.73(+2.66%) |
Nov 19, 2009 | 27.71 | 27.92 | 27.39 | 27.50 | 291,277 | -0.24(-0.87%) |
Nov 18, 2009 | 27.83 | 27.83 | 27.35 | 27.74 | 149,310 | +0.08(+0.29%) |
Nov 17, 2009 | 27.52 | 27.82 | 27.52 | 27.66 | 224,316 | -0.10(-0.36%) |
Nov 16, 2009 | 27.54 | 27.83 | 27.48 | 27.76 | 201,476 | +0.30(+1.10%) |
Nov 13, 2009 | 27.23 | 27.55 | 27.17 | 27.46 | 144,070 | +0.65(+2.42%) |
Nov 12, 2009 | 26.85 | 27.29 | 26.72 | 26.81 | 169,385 | -0.83(-2.99%) |
Nov 11, 2009 | 27.52 | 27.90 | 27.48 | 27.64 | 199,917 | +0.61(+2.27%) |
Nov 10, 2009 | 27.07 | 27.15 | 26.88 | 27.03 | 338,801 | -0.02(-0.06%) |
Nov 09, 2009 | 26.72 | 27.10 | 26.59 | 27.04 | 211,439 | +0.93(+3.57%) |
Nov 06, 2009 | 25.98 | 26.35 | 25.80 | 26.11 | 167,658 | -0.23(-0.88%) |
Nov 05, 2009 | 25.97 | 26.39 | 25.97 | 26.34 | 345,485 | +0.40(+1.55%) |
Nov 04, 2009 | 26.20 | 26.28 | 25.78 | 25.94 | 341,721 | +0.65(+2.59%) |
Nov 03, 2009 | 24.86 | 25.44 | 24.74 | 25.28 | 336,057 | -0.33(-1.28%) |
Nov 02, 2009 | 25.61 | 25.99 | 25.23 | 25.61 | 432,806 | +0.61(+2.43%) |
Oct 30, 2009 | 25.96 | 25.96 | 24.99 | 25.00 | 770,543 | -1.67(-6.27%) |
Oct 29, 2009 | 26.16 | 26.76 | 26.03 | 26.68 | 202,283 | +0.76(+2.95%) |
Oct 28, 2009 | 26.45 | 26.61 | 25.86 | 25.91 | 262,140 | -0.75(-2.81%) |
Oct 27, 2009 | 26.80 | 26.93 | 26.61 | 26.66 | 219,536 | -0.37(-1.38%) |
Oct 26, 2009 | 27.18 | 27.48 | 26.83 | 27.04 | 390,916 | +1.09(+4.22%) |
Oct 23, 2009 | 26.20 | 26.28 | 25.91 | 25.94 | 352,626 | -0.65(-2.45%) |
Oct 22, 2009 | 26.33 | 26.81 | 26.05 | 26.59 | 195,376 | -0.32(-1.20%) |
Oct 21, 2009 | 26.94 | 27.35 | 26.81 | 26.92 | 223,518 | -0.29(-1.07%) |
Oct 20, 2009 | 27.44 | 27.46 | 27.19 | 27.21 | 356,353 | -0.95(-3.38%) |
Oct 19, 2009 | 27.68 | 28.34 | 27.63 | 28.16 | 284,524 | +0.31(+1.12%) |
Oct 16, 2009 | 27.42 | 27.99 | 27.24 | 27.85 | 309,846 | +0.09(+0.33%) |
Oct 15, 2009 | 27.46 | 27.96 | 27.28 | 27.76 | 305,900 | +0.23(+0.84%) |
Oct 14, 2009 | 27.04 | 27.57 | 27.04 | 27.52 | 181,198 | +0.59(+2.17%) |
Oct 13, 2009 | 27.20 | 27.20 | 26.66 | 26.94 | 345,473 | -0.38(-1.39%) |
Oct 12, 2009 | 27.27 | 27.52 | 27.12 | 27.32 | 301,798 | -0.43(-1.54%) |
Oct 09, 2009 | 27.20 | 27.92 | 27.20 | 27.75 | 460,264 | +1.19(+4.47%) |
Oct 08, 2009 | 26.36 | 26.74 | 26.25 | 26.56 | 199,436 | +0.70(+2.71%) |
Oct 07, 2009 | 25.85 | 25.89 | 25.60 | 25.86 | 119,967 | +0.19(+0.73%) |
Oct 06, 2009 | 25.53 | 25.89 | 25.32 | 25.67 | 284,579 | +0.03(+0.12%) |
Oct 05, 2009 | 24.47 | 25.71 | 24.47 | 25.64 | 207,790 | +0.21(+0.83%) |
Oct 02, 2009 | 25.49 | 25.61 | 25.35 | 25.43 | 314,466 | -0.21(-0.81%) |
Oct 01, 2009 | 26.40 | 26.44 | 25.63 | 25.64 | 253,435 | -0.86(-3.24%) |
Sep 30, 2009 | 26.19 | 26.66 | 25.88 | 26.50 | 334,856 | +0.46(+1.76%) |
Sep 29, 2009 | 26.25 | 26.25 | 25.87 | 26.04 | 235,590 | +0.37(+1.45%) |
Sep 28, 2009 | 25.71 | 25.78 | 25.19 | 25.66 | 243,451 | -0.55(-2.08%) |
Sep 25, 2009 | 26.21 | 26.40 | 26.12 | 26.21 | 220,480 | -0.36(-1.36%) |
Sep 24, 2009 | 27.00 | 27.18 | 26.44 | 26.57 | 270,518 | -0.03(-0.10%) |
Sep 23, 2009 | 26.78 | 27.07 | 26.46 | 26.60 | 134,675 | +0.04(+0.15%) |
Sep 22, 2009 | 26.44 | 26.63 | 26.33 | 26.56 | 84,400 | +0.47(+1.80%) |
Sep 21, 2009 | 26.00 | 26.27 | 25.94 | 26.09 | 107,995 | -0.04(-0.14%) |
Sep 18, 2009 | 26.63 | 26.85 | 26.05 | 26.12 | 257,236 | -0.22(-0.85%) |
Sep 17, 2009 | 26.46 | 26.75 | 26.30 | 26.35 | 201,966 | -1.04(-3.80%) |
Sep 16, 2009 | 26.77 | 27.45 | 26.51 | 27.39 | 491,622 | +1.15(+4.37%) |
Sep 15, 2009 | 25.97 | 26.40 | 25.91 | 26.24 | 392,534 | +1.20(+4.79%) |
Sep 14, 2009 | 24.83 | 25.19 | 24.75 | 25.04 | 214,189 | +0.09(+0.34%) |
Sep 11, 2009 | 24.36 | 25.12 | 24.36 | 24.96 | 327,594 | +0.73(+3.01%) |
Sep 10, 2009 | 23.84 | 24.28 | 23.64 | 24.23 | 296,905 | +0.89(+3.82%) |
Sep 09, 2009 | 23.36 | 23.56 | 23.16 | 23.33 | 166,738 | -0.25(-1.05%) |
Sep 08, 2009 | 23.63 | 23.70 | 23.44 | 23.58 | 181,651 | -0.23(-0.99%) |
Sep 04, 2009 | 23.57 | 23.90 | 23.44 | 23.82 | 210,341 | +0.29(+1.22%) |
Sep 03, 2009 | 23.25 | 23.56 | 23.06 | 23.53 | 407,838 | +0.94(+4.14%) |
Sep 02, 2009 | 22.83 | 22.83 | 22.09 | 22.59 | 336,103 | +1.06(+4.94%) |