Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.44 | 25.05 | 24.34 | 25.05 | 6,828 | +0.28(+1.12%) |
Nov 27, 2009 | 24.59 | 25.45 | 24.48 | 24.77 | 3,303 | -0.40(-1.60%) |
Nov 25, 2009 | 24.39 | 25.38 | 24.39 | 25.18 | 30,448 | +0.76(+3.11%) |
Nov 24, 2009 | 25.05 | 25.27 | 24.33 | 24.41 | 28,920 | -0.63(-2.50%) |
Nov 23, 2009 | 25.22 | 25.62 | 24.71 | 25.04 | 28,194 | +0.00(+0.00%) |
Nov 20, 2009 | 25.08 | 25.94 | 24.82 | 25.04 | 14,088 | -0.13(-0.51%) |
Nov 19, 2009 | 25.78 | 26.06 | 25.17 | 25.17 | 15,161 | -0.57(-2.23%) |
Nov 18, 2009 | 26.25 | 26.83 | 25.28 | 25.74 | 30,273 | -0.46(-1.76%) |
Nov 17, 2009 | 26.29 | 26.33 | 25.39 | 26.20 | 9,754 | +0.08(+0.30%) |
Nov 16, 2009 | 25.13 | 26.34 | 25.13 | 26.12 | 16,438 | +1.13(+4.51%) |
Nov 13, 2009 | 24.54 | 25.22 | 24.54 | 25.00 | 15,815 | +0.13(+0.50%) |
Nov 12, 2009 | 25.26 | 25.29 | 24.65 | 24.87 | 2,641 | -0.63(-2.46%) |
Nov 11, 2009 | 24.86 | 25.50 | 24.86 | 25.50 | 21,371 | +0.32(+1.28%) |
Nov 10, 2009 | 25.22 | 25.31 | 24.24 | 25.18 | 28,366 | +0.13(+0.54%) |
Nov 09, 2009 | 25.06 | 26.09 | 24.70 | 25.04 | 27,282 | -0.40(-1.58%) |
Nov 06, 2009 | 25.87 | 26.07 | 25.04 | 25.44 | 23,945 | -0.50(-1.93%) |
Nov 05, 2009 | 25.17 | 26.80 | 24.95 | 25.94 | 49,052 | +0.97(+3.87%) |
Nov 04, 2009 | 25.58 | 25.78 | 24.84 | 24.98 | 34,376 | -0.29(-1.13%) |
Nov 03, 2009 | 24.97 | 25.86 | 24.79 | 25.26 | 18,897 | +0.13(+0.53%) |
Nov 02, 2009 | 25.40 | 26.56 | 24.88 | 25.13 | 23,056 | -0.21(-0.85%) |
Oct 30, 2009 | 26.65 | 26.65 | 25.04 | 25.34 | 27,774 | -1.38(-5.15%) |
Oct 29, 2009 | 25.44 | 27.19 | 25.23 | 26.72 | 17,248 | +1.59(+6.33%) |
Oct 28, 2009 | 26.30 | 26.30 | 24.59 | 25.13 | 29,007 | -1.31(-4.94%) |
Oct 27, 2009 | 26.51 | 26.95 | 26.41 | 26.44 | 12,427 | -0.08(-0.30%) |
Oct 26, 2009 | 26.36 | 27.28 | 26.36 | 26.52 | 10,203 | +0.27(+1.02%) |
Oct 23, 2009 | 26.38 | 26.44 | 25.76 | 26.25 | 20,488 | -0.22(-0.84%) |
Oct 22, 2009 | 27.44 | 28.15 | 26.47 | 26.47 | 32,262 | -1.14(-4.11%) |
Oct 21, 2009 | 28.63 | 29.37 | 27.61 | 27.61 | 14,521 | -1.29(-4.46%) |
Oct 20, 2009 | 28.51 | 28.90 | 28.48 | 28.90 | 3,317 | -0.22(-0.74%) |
Oct 19, 2009 | 28.53 | 29.49 | 28.35 | 29.11 | 11,668 | +0.45(+1.57%) |
Oct 16, 2009 | 28.43 | 28.90 | 27.77 | 28.66 | 10,795 | -0.16(-0.56%) |
Oct 15, 2009 | 28.26 | 29.06 | 27.92 | 28.82 | 14,355 | +0.43(+1.51%) |
Oct 14, 2009 | 27.62 | 28.45 | 27.28 | 28.39 | 13,413 | +0.52(+1.86%) |
Oct 13, 2009 | 27.62 | 28.46 | 27.62 | 27.88 | 12,949 | +0.15(+0.55%) |
Oct 12, 2009 | 27.14 | 27.95 | 27.14 | 27.72 | 7,938 | +0.29(+1.07%) |
Oct 09, 2009 | 27.39 | 27.43 | 26.96 | 27.43 | 4,249 | -0.11(-0.42%) |
Oct 08, 2009 | 26.85 | 28.09 | 26.84 | 27.55 | 17,111 | +0.11(+0.42%) |
Oct 07, 2009 | 27.55 | 28.36 | 27.22 | 27.43 | 13,480 | -0.03(-0.12%) |
Oct 06, 2009 | 26.87 | 27.93 | 26.87 | 27.46 | 15,595 | +0.44(+1.62%) |
Oct 05, 2009 | 27.17 | 27.51 | 26.75 | 27.03 | 7,978 | -0.03(-0.10%) |
Oct 02, 2009 | 25.94 | 27.05 | 25.71 | 27.05 | 20,047 | +0.89(+3.42%) |
Oct 01, 2009 | 28.08 | 28.22 | 25.99 | 26.16 | 25,594 | -2.01(-7.14%) |
Sep 30, 2009 | 27.17 | 28.20 | 26.64 | 28.17 | 7,151 | +1.06(+3.93%) |
Sep 29, 2009 | 26.83 | 27.21 | 25.75 | 27.11 | 12,711 | +0.28(+1.03%) |
Sep 28, 2009 | 27.05 | 27.67 | 26.83 | 26.83 | 4,796 | -0.01(-0.03%) |
Sep 25, 2009 | 26.93 | 27.63 | 26.83 | 26.84 | 7,132 | -0.18(-0.66%) |
Sep 24, 2009 | 27.96 | 28.17 | 26.21 | 27.02 | 22,033 | -0.94(-3.36%) |
Sep 23, 2009 | 27.90 | 28.15 | 26.99 | 27.96 | 12,761 | -0.04(-0.13%) |
Sep 22, 2009 | 27.97 | 28.43 | 27.95 | 27.99 | 7,885 | +0.18(+0.64%) |
Sep 21, 2009 | 27.72 | 28.09 | 27.44 | 27.81 | 1,777 | -0.23(-0.83%) |
Sep 18, 2009 | 27.86 | 28.24 | 27.77 | 28.05 | 911 | +0.03(+0.10%) |
Sep 17, 2009 | 28.12 | 28.37 | 27.72 | 28.02 | 19,494 | -0.17(-0.60%) |
Sep 16, 2009 | 28.69 | 28.69 | 26.83 | 28.19 | 15,788 | -0.14(-0.48%) |
Sep 15, 2009 | 27.96 | 28.32 | 27.25 | 28.32 | 4,289 | +0.16(+0.57%) |
Sep 14, 2009 | 24.60 | 28.17 | 24.59 | 28.16 | 17,829 | +0.64(+2.34%) |
Sep 11, 2009 | 27.99 | 27.99 | 27.28 | 27.52 | 33,947 | -0.45(-1.60%) |
Sep 10, 2009 | 27.29 | 27.97 | 26.83 | 27.97 | 13,770 | +0.81(+3.00%) |
Sep 09, 2009 | 27.20 | 27.95 | 26.92 | 27.15 | 10,943 | +0.20(+0.73%) |
Sep 08, 2009 | 26.43 | 27.17 | 25.73 | 26.95 | 10,355 | +0.66(+2.52%) |
Sep 04, 2009 | 24.86 | 26.58 | 24.82 | 26.29 | 9,839 | +1.43(+5.76%) |
Sep 03, 2009 | 25.07 | 25.17 | 24.68 | 24.86 | 18,944 | -0.16(-0.64%) |
Sep 02, 2009 | 26.04 | 26.16 | 25.00 | 25.02 | 20,462 | -0.91(-3.52%) |