Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.59 | 26.61 | 25.98 | 26.14 | 424,604 | -0.56(-2.10%) |
Nov 27, 2009 | 26.03 | 27.36 | 25.72 | 26.70 | 256,136 | +0.04(+0.15%) |
Nov 25, 2009 | 26.27 | 26.81 | 26.19 | 26.66 | 351,120 | +0.28(+1.06%) |
Nov 24, 2009 | 29.30 | 29.34 | 25.80 | 26.38 | 1,115,844 | -2.16(-7.57%) |
Nov 23, 2009 | 28.42 | 29.10 | 28.25 | 28.54 | 351,230 | +0.39(+1.39%) |
Nov 20, 2009 | 28.20 | 28.21 | 27.97 | 28.15 | 281,165 | -0.11(-0.39%) |
Nov 19, 2009 | 28.61 | 29.16 | 27.20 | 28.26 | 518,515 | -0.47(-1.64%) |
Nov 18, 2009 | 28.08 | 28.97 | 27.96 | 28.73 | 528,595 | +0.71(+2.53%) |
Nov 17, 2009 | 27.97 | 28.13 | 27.21 | 28.02 | 213,394 | +0.07(+0.25%) |
Nov 16, 2009 | 27.45 | 28.44 | 27.43 | 27.95 | 393,877 | +0.78(+2.87%) |
Nov 13, 2009 | 26.70 | 27.33 | 26.08 | 27.17 | 149,847 | +0.37(+1.38%) |
Nov 12, 2009 | 27.60 | 27.85 | 26.69 | 26.80 | 187,294 | -0.85(-3.07%) |
Nov 11, 2009 | 28.16 | 28.16 | 27.22 | 27.65 | 157,491 | -0.35(-1.25%) |
Nov 10, 2009 | 27.78 | 28.32 | 27.31 | 28.00 | 245,208 | +0.16(+0.57%) |
Nov 09, 2009 | 27.59 | 27.90 | 27.33 | 27.84 | 148,966 | +0.42(+1.53%) |
Nov 06, 2009 | 27.05 | 28.36 | 26.96 | 27.42 | 230,082 | +1.04(+3.94%) |
Nov 05, 2009 | 25.80 | 26.47 | 25.23 | 26.38 | 175,021 | +0.88(+3.45%) |
Nov 04, 2009 | 26.42 | 26.53 | 25.50 | 25.50 | 204,191 | -0.87(-3.30%) |
Nov 03, 2009 | 26.01 | 26.45 | 25.59 | 26.37 | 300,209 | +0.04(+0.15%) |
Nov 02, 2009 | 26.15 | 26.64 | 25.57 | 26.33 | 180,110 | +0.26(+1.00%) |
Oct 30, 2009 | 26.30 | 27.24 | 25.94 | 26.07 | 397,313 | -0.43(-1.62%) |
Oct 29, 2009 | 26.30 | 27.01 | 25.92 | 26.50 | 203,914 | +0.49(+1.88%) |
Oct 28, 2009 | 27.08 | 27.08 | 25.52 | 26.01 | 307,019 | -1.06(-3.92%) |
Oct 27, 2009 | 28.05 | 28.27 | 26.75 | 27.07 | 247,334 | -0.98(-3.49%) |
Oct 26, 2009 | 28.16 | 28.38 | 27.90 | 28.05 | 304,735 | +0.00(+0.00%) |
Oct 23, 2009 | 27.99 | 28.19 | 27.94 | 28.05 | 174,116 | -0.06(-0.21%) |
Oct 22, 2009 | 28.06 | 28.25 | 27.79 | 28.11 | 246,135 | +0.09(+0.32%) |
Oct 21, 2009 | 28.25 | 28.71 | 27.77 | 28.02 | 360,445 | -0.30(-1.06%) |
Oct 20, 2009 | 28.85 | 28.90 | 28.19 | 28.32 | 628,657 | +0.14(+0.50%) |
Oct 19, 2009 | 26.58 | 28.20 | 26.47 | 28.18 | 574,216 | +1.70(+6.42%) |
Oct 16, 2009 | 26.53 | 26.61 | 25.53 | 26.48 | 268,664 | -0.18(-0.68%) |
Oct 15, 2009 | 25.85 | 27.00 | 25.71 | 26.66 | 494,096 | +0.99(+3.86%) |
Oct 14, 2009 | 25.49 | 25.72 | 25.20 | 25.67 | 133,889 | +0.44(+1.74%) |
Oct 13, 2009 | 25.00 | 25.27 | 24.75 | 25.23 | 115,724 | +0.22(+0.88%) |
Oct 12, 2009 | 25.16 | 25.41 | 24.90 | 25.01 | 76,890 | -0.16(-0.64%) |
Oct 09, 2009 | 24.76 | 25.19 | 24.74 | 25.17 | 135,371 | +0.32(+1.29%) |
Oct 08, 2009 | 24.44 | 25.18 | 24.34 | 24.85 | 255,114 | +0.51(+2.10%) |
Oct 07, 2009 | 24.37 | 24.49 | 24.08 | 24.34 | 99,842 | -0.05(-0.21%) |
Oct 06, 2009 | 23.44 | 24.46 | 23.36 | 24.39 | 128,489 | +1.15(+4.95%) |
Oct 05, 2009 | 22.89 | 23.34 | 22.58 | 23.24 | 131,172 | +0.39(+1.71%) |
Oct 02, 2009 | 23.00 | 23.26 | 22.51 | 22.85 | 127,544 | -0.42(-1.80%) |
Oct 01, 2009 | 23.89 | 23.96 | 23.25 | 23.27 | 173,551 | -0.80(-3.32%) |
Sep 30, 2009 | 24.81 | 24.93 | 23.93 | 24.07 | 406,423 | -0.74(-2.98%) |
Sep 29, 2009 | 24.13 | 25.15 | 23.83 | 24.81 | 321,017 | +0.63(+2.61%) |
Sep 28, 2009 | 24.15 | 24.26 | 23.89 | 24.18 | 164,178 | +0.06(+0.25%) |
Sep 25, 2009 | 24.14 | 24.49 | 23.98 | 24.12 | 318,854 | +0.08(+0.33%) |
Sep 24, 2009 | 24.17 | 24.45 | 23.55 | 24.04 | 298,427 | +0.79(+3.40%) |
Sep 23, 2009 | 23.86 | 24.12 | 23.25 | 23.25 | 134,748 | -0.55(-2.31%) |
Sep 22, 2009 | 23.85 | 24.20 | 23.44 | 23.80 | 118,272 | -0.04(-0.17%) |
Sep 21, 2009 | 23.62 | 24.10 | 23.35 | 23.84 | 150,616 | +0.07(+0.29%) |
Sep 18, 2009 | 23.47 | 24.13 | 23.04 | 23.77 | 301,344 | +0.51(+2.19%) |
Sep 17, 2009 | 23.54 | 23.85 | 23.19 | 23.26 | 255,145 | -0.23(-0.98%) |
Sep 16, 2009 | 23.01 | 23.53 | 22.56 | 23.49 | 332,776 | +0.48(+2.09%) |
Sep 15, 2009 | 22.06 | 23.06 | 22.06 | 23.01 | 346,045 | +0.90(+4.07%) |
Sep 14, 2009 | 20.95 | 22.14 | 20.85 | 22.11 | 321,102 | +1.07(+5.09%) |
Sep 11, 2009 | 21.32 | 21.73 | 20.99 | 21.04 | 210,737 | -0.21(-0.99%) |
Sep 10, 2009 | 21.26 | 21.40 | 20.94 | 21.25 | 223,977 | +0.03(+0.14%) |
Sep 09, 2009 | 21.25 | 21.51 | 21.00 | 21.22 | 158,095 | +0.19(+0.90%) |
Sep 08, 2009 | 21.45 | 21.54 | 21.02 | 21.03 | 142,738 | -0.09(-0.43%) |
Sep 04, 2009 | 21.16 | 21.48 | 20.91 | 21.12 | 99,195 | -0.08(-0.38%) |
Sep 03, 2009 | 20.64 | 21.35 | 20.62 | 21.20 | 239,160 | +0.61(+2.96%) |
Sep 02, 2009 | 21.32 | 21.32 | 20.50 | 20.59 | 479,263 | -0.78(-3.65%) |