Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.49 | 25.10 | 24.39 | 25.10 | 6,815 | +0.28(+1.12%) |
Nov 27, 2009 | 24.64 | 25.50 | 24.53 | 24.82 | 3,296 | -0.40(-1.60%) |
Nov 25, 2009 | 24.43 | 25.43 | 24.43 | 25.22 | 30,390 | +0.76(+3.11%) |
Nov 24, 2009 | 25.10 | 25.32 | 24.38 | 24.46 | 28,865 | -0.63(-2.50%) |
Nov 23, 2009 | 25.27 | 25.67 | 24.76 | 25.09 | 28,140 | +0.00(+0.00%) |
Nov 20, 2009 | 25.12 | 25.98 | 24.86 | 25.09 | 14,062 | -0.13(-0.51%) |
Nov 19, 2009 | 25.83 | 26.11 | 25.22 | 25.22 | 15,132 | -0.58(-2.23%) |
Nov 18, 2009 | 26.30 | 26.88 | 25.33 | 25.79 | 30,215 | -0.46(-1.76%) |
Nov 17, 2009 | 26.34 | 26.38 | 25.44 | 26.25 | 9,736 | +0.08(+0.30%) |
Nov 16, 2009 | 25.18 | 26.39 | 25.18 | 26.17 | 16,406 | +1.13(+4.51%) |
Nov 13, 2009 | 24.59 | 25.26 | 24.59 | 25.04 | 15,785 | +0.13(+0.50%) |
Nov 12, 2009 | 25.31 | 25.34 | 24.69 | 24.92 | 2,636 | -0.63(-2.46%) |
Nov 11, 2009 | 24.91 | 25.55 | 24.91 | 25.55 | 21,330 | +0.32(+1.28%) |
Nov 10, 2009 | 25.27 | 25.36 | 24.28 | 25.22 | 28,312 | +0.13(+0.54%) |
Nov 09, 2009 | 25.11 | 26.14 | 24.75 | 25.09 | 27,230 | -0.40(-1.58%) |
Nov 06, 2009 | 25.92 | 26.12 | 25.09 | 25.49 | 23,899 | -0.50(-1.93%) |
Nov 05, 2009 | 25.21 | 26.85 | 25.00 | 25.99 | 48,959 | +0.97(+3.87%) |
Nov 04, 2009 | 25.63 | 25.83 | 24.88 | 25.03 | 34,311 | -0.29(-1.13%) |
Nov 03, 2009 | 25.02 | 25.91 | 24.84 | 25.31 | 18,861 | +0.13(+0.53%) |
Nov 02, 2009 | 25.45 | 26.61 | 24.93 | 25.18 | 23,012 | -0.22(-0.85%) |
Oct 30, 2009 | 26.70 | 26.70 | 25.09 | 25.39 | 27,721 | -1.38(-5.15%) |
Oct 29, 2009 | 25.49 | 27.24 | 25.28 | 26.77 | 17,216 | +1.59(+6.33%) |
Oct 28, 2009 | 26.35 | 26.35 | 24.64 | 25.18 | 28,952 | -1.31(-4.94%) |
Oct 27, 2009 | 26.56 | 27.01 | 26.46 | 26.49 | 12,403 | -0.08(-0.30%) |
Oct 26, 2009 | 26.41 | 27.33 | 26.41 | 26.57 | 10,183 | +0.27(+1.02%) |
Oct 23, 2009 | 26.43 | 26.49 | 25.81 | 26.30 | 20,449 | -0.22(-0.84%) |
Oct 22, 2009 | 27.49 | 28.21 | 26.52 | 26.52 | 32,201 | -1.14(-4.11%) |
Oct 21, 2009 | 28.68 | 29.43 | 27.66 | 27.66 | 14,493 | -1.29(-4.46%) |
Oct 20, 2009 | 28.56 | 28.95 | 28.54 | 28.95 | 3,311 | -0.22(-0.74%) |
Oct 19, 2009 | 28.58 | 29.54 | 28.40 | 29.17 | 11,645 | +0.45(+1.57%) |
Oct 16, 2009 | 28.48 | 28.95 | 27.82 | 28.72 | 10,775 | -0.16(-0.56%) |
Oct 15, 2009 | 28.31 | 29.11 | 27.97 | 28.88 | 14,327 | +0.43(+1.51%) |
Oct 14, 2009 | 27.67 | 28.50 | 27.33 | 28.45 | 13,387 | +0.52(+1.86%) |
Oct 13, 2009 | 27.67 | 28.51 | 27.67 | 27.93 | 12,924 | +0.15(+0.55%) |
Oct 12, 2009 | 27.19 | 28.00 | 27.19 | 27.78 | 7,923 | +0.29(+1.07%) |
Oct 09, 2009 | 27.45 | 27.48 | 27.02 | 27.48 | 4,240 | -0.11(-0.42%) |
Oct 08, 2009 | 26.90 | 28.14 | 26.89 | 27.60 | 17,078 | +0.11(+0.42%) |
Oct 07, 2009 | 27.60 | 28.41 | 27.28 | 27.48 | 13,454 | -0.03(-0.12%) |
Oct 06, 2009 | 26.93 | 27.99 | 26.93 | 27.52 | 15,565 | +0.44(+1.62%) |
Oct 05, 2009 | 27.22 | 27.56 | 26.80 | 27.08 | 7,962 | -0.03(-0.10%) |
Oct 02, 2009 | 25.98 | 27.10 | 25.76 | 27.10 | 20,009 | +0.90(+3.42%) |
Oct 01, 2009 | 28.14 | 28.27 | 26.04 | 26.21 | 25,546 | -2.02(-7.14%) |
Sep 30, 2009 | 27.22 | 28.25 | 26.69 | 28.22 | 7,138 | +1.07(+3.93%) |
Sep 29, 2009 | 26.88 | 27.26 | 25.80 | 27.16 | 12,687 | +0.28(+1.03%) |
Sep 28, 2009 | 27.10 | 27.72 | 26.88 | 26.88 | 4,787 | -0.01(-0.03%) |
Sep 25, 2009 | 26.98 | 27.69 | 26.88 | 26.89 | 7,119 | -0.18(-0.66%) |
Sep 24, 2009 | 28.01 | 28.22 | 26.26 | 27.07 | 21,991 | -0.94(-3.36%) |
Sep 23, 2009 | 27.96 | 28.21 | 27.04 | 28.01 | 12,737 | -0.04(-0.13%) |
Sep 22, 2009 | 28.03 | 28.48 | 28.00 | 28.05 | 7,870 | +0.18(+0.64%) |
Sep 21, 2009 | 27.78 | 28.14 | 27.49 | 27.87 | 1,774 | -0.23(-0.83%) |
Sep 18, 2009 | 27.91 | 28.30 | 27.82 | 28.10 | 909 | +0.03(+0.10%) |
Sep 17, 2009 | 28.17 | 28.42 | 27.78 | 28.07 | 19,457 | -0.17(-0.60%) |
Sep 16, 2009 | 28.74 | 28.74 | 26.88 | 28.24 | 15,758 | -0.14(-0.48%) |
Sep 15, 2009 | 28.01 | 28.38 | 27.30 | 28.38 | 4,281 | +0.16(+0.57%) |
Sep 14, 2009 | 24.65 | 28.22 | 24.64 | 28.22 | 17,795 | +0.65(+2.34%) |
Sep 11, 2009 | 28.05 | 28.05 | 27.33 | 27.57 | 33,882 | -0.45(-1.60%) |
Sep 10, 2009 | 27.34 | 28.03 | 26.88 | 28.02 | 13,744 | +0.82(+3.00%) |
Sep 09, 2009 | 27.25 | 28.00 | 26.97 | 27.20 | 10,922 | +0.20(+0.73%) |
Sep 08, 2009 | 26.48 | 27.22 | 25.78 | 27.01 | 10,335 | +0.66(+2.52%) |
Sep 04, 2009 | 24.91 | 26.63 | 24.86 | 26.34 | 9,821 | +1.43(+5.76%) |
Sep 03, 2009 | 25.12 | 25.22 | 24.73 | 24.91 | 18,907 | -0.16(-0.64%) |
Sep 02, 2009 | 26.09 | 26.21 | 25.04 | 25.07 | 20,423 | -0.91(-3.52%) |