Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.72 | 26.46 | 25.42 | 26.37 | 223,057 | +0.61(+2.36%) |
Nov 27, 2009 | 25.98 | 26.28 | 25.74 | 25.76 | 134,069 | -1.00(-3.73%) |
Nov 25, 2009 | 27.07 | 27.17 | 26.65 | 26.76 | 100,566 | -0.20(-0.74%) |
Nov 24, 2009 | 26.94 | 27.06 | 26.22 | 26.96 | 227,761 | -0.04(-0.15%) |
Nov 23, 2009 | 26.97 | 27.57 | 26.85 | 27.00 | 124,220 | +0.43(+1.61%) |
Nov 20, 2009 | 26.26 | 26.65 | 26.13 | 26.57 | 212,119 | +0.18(+0.68%) |
Nov 19, 2009 | 27.06 | 27.11 | 25.97 | 26.39 | 272,778 | -1.00(-3.64%) |
Nov 18, 2009 | 27.02 | 27.39 | 26.69 | 27.39 | 220,020 | +0.30(+1.10%) |
Nov 17, 2009 | 27.07 | 27.29 | 26.79 | 27.09 | 150,032 | +0.00(+0.00%) |
Nov 16, 2009 | 26.82 | 27.30 | 26.41 | 27.09 | 291,318 | +0.51(+1.91%) |
Nov 13, 2009 | 26.31 | 26.93 | 26.05 | 26.58 | 201,418 | +0.35(+1.33%) |
Nov 12, 2009 | 26.72 | 26.87 | 26.01 | 26.23 | 219,974 | -0.47(-1.75%) |
Nov 11, 2009 | 26.53 | 26.84 | 26.28 | 26.70 | 228,001 | +0.44(+1.67%) |
Nov 10, 2009 | 26.67 | 26.86 | 26.13 | 26.26 | 318,251 | -0.61(-2.26%) |
Nov 09, 2009 | 26.68 | 26.98 | 26.38 | 26.87 | 280,235 | +0.32(+1.20%) |
Nov 06, 2009 | 26.04 | 26.74 | 25.73 | 26.55 | 377,951 | +0.23(+0.87%) |
Nov 05, 2009 | 25.75 | 26.54 | 25.23 | 26.32 | 506,522 | +0.73(+2.84%) |
Nov 04, 2009 | 25.92 | 26.75 | 25.54 | 25.59 | 845,799 | +0.19(+0.75%) |
Nov 03, 2009 | 24.35 | 25.42 | 24.35 | 25.41 | 424,500 | +0.87(+3.53%) |
Nov 02, 2009 | 25.10 | 25.20 | 24.03 | 24.54 | 626,738 | -0.25(-1.01%) |
Oct 30, 2009 | 25.52 | 25.54 | 24.50 | 24.79 | 389,648 | -1.03(-3.98%) |
Oct 29, 2009 | 24.80 | 25.82 | 24.49 | 25.81 | 673,688 | +1.39(+5.67%) |
Oct 28, 2009 | 25.24 | 25.45 | 24.35 | 24.43 | 293,343 | -0.95(-3.73%) |
Oct 27, 2009 | 25.72 | 25.94 | 25.28 | 25.38 | 337,047 | -0.33(-1.28%) |
Oct 26, 2009 | 25.46 | 26.28 | 25.46 | 25.70 | 502,061 | +0.13(+0.51%) |
Oct 23, 2009 | 25.91 | 26.89 | 25.36 | 25.57 | 535,783 | -0.97(-3.64%) |
Oct 22, 2009 | 26.42 | 27.28 | 25.93 | 26.54 | 559,327 | +0.59(+2.27%) |
Oct 21, 2009 | 26.09 | 26.29 | 25.76 | 25.95 | 539,880 | -0.14(-0.54%) |
Oct 20, 2009 | 26.01 | 26.49 | 25.89 | 26.09 | 991,295 | +0.14(+0.54%) |
Oct 19, 2009 | 26.05 | 26.20 | 25.54 | 25.95 | 394,035 | +0.06(+0.23%) |
Oct 16, 2009 | 26.46 | 26.86 | 25.64 | 25.89 | 1,220,461 | +0.25(+0.97%) |
Oct 15, 2009 | 25.76 | 26.03 | 25.41 | 25.64 | 352,541 | -0.25(-0.96%) |
Oct 14, 2009 | 24.99 | 25.93 | 24.99 | 25.89 | 570,370 | +1.18(+4.76%) |
Oct 13, 2009 | 24.74 | 25.26 | 24.47 | 24.72 | 708,985 | -0.06(-0.24%) |
Oct 12, 2009 | 24.77 | 24.87 | 24.48 | 24.78 | 206,503 | +0.32(+1.30%) |
Oct 09, 2009 | 24.26 | 24.64 | 23.92 | 24.46 | 437,359 | +0.24(+0.99%) |
Oct 08, 2009 | 23.95 | 24.42 | 23.68 | 24.22 | 564,497 | +0.53(+2.23%) |
Oct 07, 2009 | 23.77 | 24.07 | 23.37 | 23.69 | 259,650 | -0.28(-1.16%) |
Oct 06, 2009 | 23.76 | 24.19 | 23.71 | 23.97 | 552,894 | +0.49(+2.08%) |
Oct 05, 2009 | 23.75 | 23.84 | 23.14 | 23.48 | 807,210 | +1.07(+4.76%) |
Oct 02, 2009 | 22.44 | 22.83 | 22.12 | 22.41 | 714,702 | -0.23(-1.01%) |
Oct 01, 2009 | 22.74 | 22.88 | 22.43 | 22.64 | 468,253 | -0.14(-0.61%) |
Sep 30, 2009 | 22.28 | 22.95 | 21.72 | 22.78 | 594,377 | +0.45(+2.01%) |
Sep 29, 2009 | 22.10 | 22.45 | 22.03 | 22.33 | 284,862 | +0.32(+1.45%) |
Sep 28, 2009 | 22.07 | 22.84 | 21.94 | 22.02 | 264,447 | +0.05(+0.23%) |
Sep 25, 2009 | 23.35 | 23.35 | 21.80 | 21.97 | 589,411 | -1.53(-6.49%) |
Sep 24, 2009 | 24.49 | 24.61 | 23.43 | 23.49 | 413,298 | -0.97(-3.95%) |
Sep 23, 2009 | 24.63 | 24.81 | 24.05 | 24.46 | 388,209 | -0.23(-0.93%) |
Sep 22, 2009 | 24.28 | 24.88 | 23.88 | 24.69 | 266,712 | +0.56(+2.31%) |
Sep 21, 2009 | 22.82 | 24.33 | 22.82 | 24.13 | 469,484 | +1.03(+4.45%) |
Sep 18, 2009 | 23.60 | 23.79 | 22.79 | 23.10 | 559,380 | -0.41(-1.74%) |
Sep 17, 2009 | 23.26 | 23.96 | 23.10 | 23.51 | 263,318 | +0.14(+0.60%) |
Sep 16, 2009 | 23.15 | 23.50 | 22.88 | 23.37 | 197,762 | +0.23(+0.99%) |
Sep 15, 2009 | 22.95 | 23.31 | 22.80 | 23.14 | 127,620 | +0.07(+0.30%) |
Sep 14, 2009 | 22.85 | 23.22 | 22.49 | 23.07 | 188,734 | -0.04(-0.17%) |
Sep 11, 2009 | 22.33 | 23.22 | 22.17 | 23.11 | 254,802 | +0.93(+4.18%) |
Sep 10, 2009 | 22.18 | 22.46 | 22.09 | 22.18 | 326,662 | +0.00(+0.00%) |
Sep 09, 2009 | 22.97 | 22.98 | 21.93 | 22.18 | 513,609 | -0.34(-1.51%) |
Sep 08, 2009 | 22.75 | 22.83 | 22.31 | 22.52 | 142,528 | +0.05(+0.22%) |
Sep 04, 2009 | 22.33 | 22.54 | 21.93 | 22.47 | 273,657 | +0.05(+0.22%) |
Sep 03, 2009 | 21.72 | 22.46 | 21.70 | 22.42 | 270,368 | +0.77(+3.54%) |
Sep 02, 2009 | 21.80 | 22.02 | 21.43 | 21.66 | 309,891 | -0.26(-1.18%) |