Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.23 | 26.59 | 25.98 | 26.58 | 71,564 | +0.28(+1.06%) |
Nov 27, 2009 | 26.06 | 26.77 | 26.02 | 26.30 | 23,995 | -0.48(-1.79%) |
Nov 25, 2009 | 27.13 | 27.13 | 26.76 | 26.78 | 44,263 | -0.17(-0.63%) |
Nov 24, 2009 | 27.04 | 27.30 | 26.54 | 26.95 | 53,750 | +0.00(+0.00%) |
Nov 23, 2009 | 26.70 | 27.35 | 26.70 | 26.95 | 112,057 | +0.41(+1.54%) |
Nov 20, 2009 | 26.41 | 26.77 | 26.23 | 26.54 | 162,284 | +0.11(+0.42%) |
Nov 19, 2009 | 27.26 | 27.36 | 26.42 | 26.43 | 149,379 | -1.05(-3.82%) |
Nov 18, 2009 | 26.52 | 27.60 | 26.52 | 27.48 | 233,367 | +0.97(+3.66%) |
Nov 17, 2009 | 26.17 | 26.78 | 25.89 | 26.51 | 115,877 | +0.25(+0.95%) |
Nov 16, 2009 | 25.07 | 26.26 | 25.07 | 26.26 | 115,394 | +1.28(+5.12%) |
Nov 13, 2009 | 25.31 | 25.43 | 24.72 | 24.98 | 158,947 | -0.33(-1.30%) |
Nov 12, 2009 | 25.69 | 25.94 | 25.19 | 25.31 | 138,636 | -0.50(-1.94%) |
Nov 11, 2009 | 25.57 | 25.99 | 25.35 | 25.81 | 114,911 | +0.50(+1.98%) |
Nov 10, 2009 | 25.39 | 25.75 | 25.26 | 25.31 | 79,646 | -0.14(-0.55%) |
Nov 09, 2009 | 25.60 | 25.66 | 25.22 | 25.45 | 90,726 | +0.02(+0.08%) |
Nov 06, 2009 | 24.99 | 25.60 | 24.99 | 25.43 | 152,863 | +0.28(+1.11%) |
Nov 05, 2009 | 24.11 | 25.33 | 23.85 | 25.15 | 363,930 | +2.78(+12.43%) |
Nov 04, 2009 | 23.01 | 23.01 | 22.26 | 22.37 | 121,425 | -0.47(-2.06%) |
Nov 03, 2009 | 22.41 | 22.88 | 22.40 | 22.84 | 118,893 | +0.29(+1.29%) |
Nov 02, 2009 | 22.84 | 23.03 | 22.35 | 22.55 | 131,785 | -0.20(-0.88%) |
Oct 30, 2009 | 22.72 | 22.82 | 22.32 | 22.75 | 250,695 | +0.00(+0.00%) |
Oct 29, 2009 | 23.03 | 23.03 | 22.52 | 22.75 | 254,927 | -0.13(-0.57%) |
Oct 28, 2009 | 23.25 | 23.40 | 22.84 | 22.88 | 130,638 | -0.52(-2.22%) |
Oct 27, 2009 | 23.97 | 24.88 | 23.37 | 23.40 | 179,398 | -0.58(-2.42%) |
Oct 26, 2009 | 23.84 | 24.03 | 23.17 | 23.98 | 154,983 | +0.23(+0.97%) |
Oct 23, 2009 | 23.82 | 24.47 | 23.59 | 23.75 | 49,379 | -0.50(-2.06%) |
Oct 22, 2009 | 23.96 | 24.30 | 23.69 | 24.25 | 141,305 | +0.30(+1.25%) |
Oct 21, 2009 | 24.37 | 24.69 | 23.86 | 23.95 | 118,412 | -0.40(-1.64%) |
Oct 20, 2009 | 24.37 | 24.55 | 24.31 | 24.35 | 136,973 | -0.21(-0.86%) |
Oct 19, 2009 | 24.56 | 24.87 | 24.33 | 24.56 | 115,113 | +0.14(+0.57%) |
Oct 16, 2009 | 24.69 | 25.00 | 24.14 | 24.42 | 308,816 | -0.47(-1.89%) |
Oct 15, 2009 | 26.14 | 26.33 | 24.58 | 24.89 | 367,491 | -1.47(-5.58%) |
Oct 14, 2009 | 27.50 | 27.71 | 25.99 | 26.36 | 533,923 | -0.68(-2.51%) |
Oct 13, 2009 | 26.86 | 27.25 | 26.75 | 27.04 | 102,588 | +0.08(+0.30%) |
Oct 12, 2009 | 26.90 | 27.00 | 26.43 | 26.96 | 69,181 | +0.53(+2.01%) |
Oct 09, 2009 | 25.70 | 26.45 | 25.51 | 26.43 | 75,910 | +0.80(+3.12%) |
Oct 08, 2009 | 25.92 | 26.17 | 25.49 | 25.63 | 62,123 | -0.19(-0.74%) |
Oct 07, 2009 | 25.06 | 25.82 | 25.06 | 25.82 | 76,250 | +0.20(+0.78%) |
Oct 06, 2009 | 25.49 | 26.19 | 25.20 | 25.62 | 45,135 | +0.19(+0.75%) |
Oct 05, 2009 | 25.40 | 25.76 | 25.05 | 25.43 | 55,792 | +0.20(+0.79%) |
Oct 02, 2009 | 25.34 | 26.15 | 25.20 | 25.23 | 34,487 | -0.37(-1.45%) |
Oct 01, 2009 | 26.34 | 26.48 | 25.22 | 25.60 | 75,449 | -0.93(-3.51%) |
Sep 30, 2009 | 26.22 | 26.73 | 25.08 | 26.53 | 173,862 | +0.32(+1.22%) |
Sep 29, 2009 | 26.23 | 26.36 | 25.86 | 26.21 | 38,280 | -0.01(-0.04%) |
Sep 28, 2009 | 25.47 | 26.22 | 25.35 | 26.22 | 64,278 | +0.87(+3.43%) |
Sep 25, 2009 | 25.00 | 25.37 | 24.80 | 25.35 | 51,362 | +0.22(+0.88%) |
Sep 24, 2009 | 25.48 | 25.52 | 24.73 | 25.13 | 48,060 | -0.20(-0.79%) |
Sep 23, 2009 | 25.46 | 25.63 | 25.28 | 25.33 | 26,016 | -0.02(-0.08%) |
Sep 22, 2009 | 25.40 | 25.46 | 25.07 | 25.35 | 36,835 | +0.16(+0.64%) |
Sep 21, 2009 | 25.66 | 25.72 | 25.14 | 25.19 | 41,202 | -0.59(-2.29%) |
Sep 18, 2009 | 25.72 | 25.88 | 24.98 | 25.78 | 109,077 | +0.13(+0.51%) |
Sep 17, 2009 | 25.97 | 26.39 | 25.55 | 25.65 | 58,564 | -0.35(-1.35%) |
Sep 16, 2009 | 25.22 | 26.60 | 25.14 | 26.00 | 102,648 | +0.76(+3.01%) |
Sep 15, 2009 | 24.64 | 25.28 | 24.49 | 25.24 | 61,495 | +0.54(+2.19%) |
Sep 14, 2009 | 24.87 | 24.87 | 24.44 | 24.70 | 72,552 | -0.31(-1.24%) |
Sep 11, 2009 | 24.81 | 25.11 | 24.54 | 25.01 | 38,210 | -0.06(-0.24%) |
Sep 10, 2009 | 24.71 | 25.07 | 24.66 | 25.07 | 40,334 | +0.04(+0.16%) |
Sep 09, 2009 | 24.67 | 25.26 | 24.61 | 25.03 | 44,820 | +0.42(+1.71%) |
Sep 08, 2009 | 25.01 | 25.01 | 24.47 | 24.61 | 74,149 | -0.21(-0.85%) |
Sep 04, 2009 | 24.33 | 24.90 | 24.06 | 24.82 | 108,243 | +0.47(+1.93%) |
Sep 03, 2009 | 24.36 | 24.62 | 24.20 | 24.35 | 59,756 | +0.08(+0.33%) |
Sep 02, 2009 | 24.45 | 24.62 | 24.14 | 24.27 | 80,743 | -0.19(-0.78%) |