Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.26 | 27.33 | 25.87 | 27.23 | 1,095,966 | +1.02(+3.91%) |
Nov 27, 2009 | 25.88 | 26.63 | 25.88 | 26.21 | 313,767 | -0.37(-1.39%) |
Nov 25, 2009 | 26.89 | 27.02 | 26.52 | 26.58 | 339,894 | -0.20(-0.77%) |
Nov 24, 2009 | 26.99 | 27.05 | 26.61 | 26.78 | 750,602 | -0.19(-0.69%) |
Nov 23, 2009 | 26.98 | 27.37 | 26.72 | 26.97 | 646,442 | +0.32(+1.19%) |
Nov 20, 2009 | 26.86 | 27.05 | 26.52 | 26.65 | 1,153,808 | -0.36(-1.32%) |
Nov 19, 2009 | 27.03 | 27.46 | 26.86 | 27.01 | 1,329,799 | -0.15(-0.54%) |
Nov 18, 2009 | 26.79 | 27.20 | 26.68 | 27.16 | 678,483 | +0.47(+1.78%) |
Nov 17, 2009 | 26.93 | 27.32 | 26.66 | 26.68 | 1,068,455 | -0.51(-1.87%) |
Nov 16, 2009 | 27.08 | 27.39 | 26.76 | 27.19 | 919,661 | +0.54(+2.02%) |
Nov 13, 2009 | 26.28 | 26.78 | 26.13 | 26.65 | 646,235 | +0.43(+1.65%) |
Nov 12, 2009 | 26.69 | 26.92 | 26.09 | 26.22 | 694,957 | -0.64(-2.38%) |
Nov 11, 2009 | 26.50 | 26.92 | 26.42 | 26.86 | 665,793 | +0.66(+2.50%) |
Nov 10, 2009 | 27.13 | 27.20 | 25.79 | 26.20 | 1,178,329 | -1.02(-3.74%) |
Nov 09, 2009 | 27.15 | 27.28 | 26.85 | 27.22 | 911,183 | +0.29(+1.09%) |
Nov 06, 2009 | 26.04 | 27.07 | 25.85 | 26.93 | 823,794 | +0.52(+1.97%) |
Nov 05, 2009 | 26.01 | 26.45 | 25.70 | 26.41 | 889,762 | +0.67(+2.62%) |
Nov 04, 2009 | 26.35 | 26.49 | 25.68 | 25.73 | 900,714 | -0.36(-1.37%) |
Nov 03, 2009 | 25.75 | 26.12 | 25.33 | 26.09 | 876,816 | +0.08(+0.32%) |
Nov 02, 2009 | 25.96 | 26.33 | 25.29 | 26.01 | 741,240 | +0.35(+1.37%) |
Oct 30, 2009 | 25.59 | 26.05 | 25.27 | 25.66 | 1,202,914 | -0.19(-0.75%) |
Oct 29, 2009 | 25.05 | 25.89 | 24.89 | 25.85 | 730,152 | +1.10(+4.45%) |
Oct 28, 2009 | 25.00 | 25.68 | 24.70 | 24.75 | 1,073,445 | -0.28(-1.12%) |
Oct 27, 2009 | 25.56 | 25.77 | 24.92 | 25.03 | 649,635 | -0.48(-1.88%) |
Oct 26, 2009 | 26.16 | 26.62 | 25.42 | 25.51 | 826,914 | -0.56(-2.16%) |
Oct 23, 2009 | 26.35 | 26.40 | 25.94 | 26.07 | 731,339 | -0.11(-0.40%) |
Oct 22, 2009 | 25.47 | 26.26 | 24.96 | 26.18 | 525,300 | +0.71(+2.78%) |
Oct 21, 2009 | 25.62 | 26.21 | 25.37 | 25.47 | 601,809 | -0.19(-0.75%) |
Oct 20, 2009 | 25.82 | 25.94 | 25.58 | 25.66 | 486,561 | -0.59(-2.23%) |
Oct 19, 2009 | 25.62 | 26.40 | 25.21 | 26.25 | 677,598 | +0.83(+3.27%) |
Oct 16, 2009 | 25.40 | 25.85 | 25.14 | 25.42 | 629,621 | -0.25(-0.96%) |
Oct 15, 2009 | 24.94 | 25.79 | 24.75 | 25.66 | 627,225 | +0.42(+1.65%) |
Oct 14, 2009 | 24.96 | 25.33 | 24.72 | 25.25 | 769,889 | +0.59(+2.37%) |
Oct 13, 2009 | 25.49 | 25.52 | 24.56 | 24.66 | 772,273 | -1.13(-4.38%) |
Oct 12, 2009 | 25.83 | 26.20 | 25.71 | 25.79 | 452,320 | -0.12(-0.45%) |
Oct 09, 2009 | 25.98 | 26.34 | 25.70 | 25.91 | 458,689 | -0.17(-0.65%) |
Oct 08, 2009 | 26.03 | 26.50 | 25.88 | 26.08 | 581,646 | +0.35(+1.34%) |
Oct 07, 2009 | 25.73 | 26.04 | 25.48 | 25.73 | 267,959 | -0.18(-0.70%) |
Oct 06, 2009 | 26.23 | 26.50 | 25.44 | 25.92 | 525,078 | -0.07(-0.27%) |
Oct 05, 2009 | 25.64 | 26.20 | 25.63 | 25.99 | 355,655 | +0.51(+2.00%) |
Oct 02, 2009 | 25.26 | 26.25 | 25.05 | 25.48 | 779,619 | -0.11(-0.41%) |
Oct 01, 2009 | 26.24 | 26.50 | 25.55 | 25.58 | 509,069 | -0.84(-3.19%) |
Sep 30, 2009 | 26.88 | 26.95 | 26.04 | 26.42 | 499,288 | -0.35(-1.29%) |
Sep 29, 2009 | 27.43 | 27.64 | 26.74 | 26.77 | 364,550 | -0.66(-2.39%) |
Sep 28, 2009 | 26.64 | 27.47 | 26.39 | 27.43 | 506,794 | +0.91(+3.45%) |
Sep 25, 2009 | 26.09 | 26.78 | 25.75 | 26.51 | 455,066 | +0.40(+1.52%) |
Sep 24, 2009 | 26.78 | 26.93 | 25.64 | 26.11 | 699,105 | -0.43(-1.61%) |
Sep 23, 2009 | 27.65 | 27.77 | 26.50 | 26.54 | 779,965 | -1.01(-3.66%) |
Sep 22, 2009 | 27.36 | 27.82 | 27.26 | 27.55 | 826,865 | +0.22(+0.81%) |
Sep 21, 2009 | 27.20 | 27.67 | 27.20 | 27.33 | 612,066 | -0.61(-2.18%) |
Sep 18, 2009 | 29.08 | 29.08 | 27.63 | 27.94 | 1,060,134 | -0.90(-3.13%) |
Sep 17, 2009 | 29.00 | 29.62 | 28.52 | 28.84 | 442,949 | -0.21(-0.73%) |
Sep 16, 2009 | 27.84 | 29.07 | 27.82 | 29.05 | 423,655 | +1.31(+4.73%) |
Sep 15, 2009 | 27.29 | 27.93 | 26.98 | 27.74 | 383,519 | +0.64(+2.38%) |
Sep 14, 2009 | 25.99 | 27.15 | 25.99 | 27.09 | 344,184 | +0.81(+3.07%) |
Sep 11, 2009 | 26.58 | 26.79 | 25.97 | 26.28 | 351,442 | -0.27(-1.01%) |
Sep 10, 2009 | 26.09 | 26.73 | 25.73 | 26.55 | 587,806 | +0.39(+1.48%) |
Sep 09, 2009 | 25.75 | 26.23 | 25.47 | 26.17 | 318,161 | +0.33(+1.29%) |
Sep 08, 2009 | 25.22 | 25.86 | 25.15 | 25.83 | 556,658 | +0.71(+2.82%) |
Sep 04, 2009 | 24.84 | 25.14 | 24.36 | 25.13 | 489,614 | +0.18(+0.73%) |
Sep 03, 2009 | 24.74 | 24.95 | 24.16 | 24.94 | 330,131 | +0.39(+1.57%) |
Sep 02, 2009 | 24.53 | 24.93 | 24.31 | 24.56 | 466,695 | -0.05(-0.19%) |