Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.40 | 25.48 | 24.82 | 25.02 | 858,518 | -0.44(-1.71%) |
Nov 27, 2009 | 25.04 | 25.48 | 24.63 | 25.46 | 523,204 | +0.01(+0.02%) |
Nov 25, 2009 | 25.32 | 25.50 | 25.14 | 25.45 | 957,548 | +0.16(+0.65%) |
Nov 24, 2009 | 25.68 | 25.91 | 25.29 | 25.29 | 731,600 | -0.33(-1.29%) |
Nov 23, 2009 | 25.55 | 26.09 | 25.46 | 25.62 | 359,826 | +0.26(+1.01%) |
Nov 20, 2009 | 25.51 | 25.59 | 25.16 | 25.36 | 271,422 | -0.39(-1.50%) |
Nov 19, 2009 | 26.19 | 26.32 | 25.29 | 25.75 | 472,588 | -0.68(-2.55%) |
Nov 18, 2009 | 26.58 | 26.66 | 26.22 | 26.43 | 291,446 | -0.23(-0.88%) |
Nov 17, 2009 | 26.33 | 26.66 | 26.20 | 26.66 | 253,602 | +0.09(+0.32%) |
Nov 16, 2009 | 26.05 | 26.73 | 25.94 | 26.57 | 273,506 | +0.45(+1.72%) |
Nov 13, 2009 | 25.93 | 26.36 | 25.75 | 26.12 | 184,326 | +0.32(+1.24%) |
Nov 12, 2009 | 26.18 | 26.21 | 25.65 | 25.80 | 295,748 | -0.43(-1.66%) |
Nov 11, 2009 | 26.43 | 26.52 | 26.02 | 26.24 | 314,038 | -0.17(-0.62%) |
Nov 10, 2009 | 25.98 | 26.66 | 25.75 | 26.41 | 592,814 | +0.24(+0.92%) |
Nov 09, 2009 | 26.00 | 26.36 | 26.00 | 26.16 | 294,718 | +0.27(+1.02%) |
Nov 06, 2009 | 25.72 | 26.00 | 25.46 | 25.90 | 202,988 | +0.07(+0.29%) |
Nov 05, 2009 | 25.61 | 25.82 | 25.48 | 25.82 | 442,548 | +0.50(+1.99%) |
Nov 04, 2009 | 25.62 | 25.83 | 25.30 | 25.32 | 353,352 | -0.16(-0.61%) |
Nov 03, 2009 | 25.39 | 25.67 | 25.24 | 25.48 | 578,040 | +0.03(+0.10%) |
Nov 02, 2009 | 25.73 | 25.73 | 25.12 | 25.45 | 663,650 | -0.11(-0.43%) |
Oct 30, 2009 | 26.32 | 26.43 | 25.56 | 25.56 | 557,498 | -0.83(-3.15%) |
Oct 29, 2009 | 26.86 | 26.86 | 26.38 | 26.39 | 595,240 | -0.42(-1.57%) |
Oct 28, 2009 | 27.06 | 27.09 | 26.68 | 26.81 | 728,810 | -0.18(-0.65%) |
Oct 27, 2009 | 27.06 | 27.40 | 26.77 | 26.98 | 565,196 | -0.09(-0.33%) |
Oct 26, 2009 | 27.16 | 27.84 | 26.76 | 27.07 | 1,284,068 | -0.12(-0.42%) |
Oct 23, 2009 | 26.64 | 27.38 | 25.98 | 27.19 | 1,525,962 | +0.89(+3.38%) |
Oct 22, 2009 | 25.71 | 26.50 | 25.48 | 26.30 | 492,706 | +0.50(+1.96%) |
Oct 21, 2009 | 25.78 | 26.31 | 25.78 | 25.80 | 507,500 | -0.10(-0.41%) |
Oct 20, 2009 | 25.93 | 26.14 | 25.80 | 25.90 | 492,748 | -0.14(-0.52%) |
Oct 19, 2009 | 25.68 | 26.16 | 25.61 | 26.04 | 480,322 | +0.46(+1.80%) |
Oct 16, 2009 | 25.32 | 25.70 | 25.22 | 25.57 | 348,242 | +0.15(+0.59%) |
Oct 15, 2009 | 25.07 | 25.48 | 25.00 | 25.43 | 419,438 | +0.23(+0.89%) |
Oct 14, 2009 | 24.93 | 25.34 | 24.71 | 25.20 | 689,136 | +0.43(+1.74%) |
Oct 13, 2009 | 24.89 | 25.02 | 24.64 | 24.77 | 406,088 | -0.23(-0.92%) |
Oct 12, 2009 | 25.34 | 25.36 | 24.88 | 25.00 | 217,090 | -0.25(-0.97%) |
Oct 09, 2009 | 25.08 | 25.27 | 25.08 | 25.25 | 159,152 | +0.05(+0.20%) |
Oct 08, 2009 | 25.04 | 25.26 | 24.58 | 25.20 | 466,866 | +0.18(+0.72%) |
Oct 07, 2009 | 24.68 | 25.04 | 24.41 | 25.02 | 348,010 | +0.21(+0.83%) |
Oct 06, 2009 | 24.36 | 24.88 | 24.07 | 24.81 | 240,274 | +0.52(+2.16%) |
Oct 05, 2009 | 24.16 | 24.55 | 23.76 | 24.29 | 488,474 | +0.27(+1.10%) |
Oct 02, 2009 | 24.08 | 24.46 | 23.90 | 24.02 | 366,066 | -0.14(-0.58%) |
Oct 01, 2009 | 24.84 | 24.99 | 24.07 | 24.16 | 684,990 | -0.84(-3.36%) |
Sep 30, 2009 | 25.59 | 25.71 | 24.84 | 25.00 | 672,706 | -0.70(-2.72%) |
Sep 29, 2009 | 25.91 | 25.98 | 25.40 | 25.70 | 471,374 | -0.10(-0.39%) |
Sep 28, 2009 | 25.17 | 25.89 | 25.13 | 25.80 | 357,496 | +0.78(+3.12%) |
Sep 25, 2009 | 25.18 | 25.25 | 24.93 | 25.02 | 288,584 | -0.23(-0.91%) |
Sep 24, 2009 | 25.93 | 26.02 | 25.11 | 25.25 | 538,840 | -0.64(-2.45%) |
Sep 23, 2009 | 26.84 | 26.84 | 25.89 | 25.89 | 480,154 | -0.82(-3.07%) |
Sep 22, 2009 | 27.45 | 27.45 | 26.64 | 26.70 | 477,998 | -0.77(-2.80%) |
Sep 21, 2009 | 26.75 | 27.56 | 26.67 | 27.48 | 421,180 | +0.58(+2.14%) |
Sep 18, 2009 | 26.98 | 27.11 | 26.84 | 26.90 | 758,234 | -0.03(-0.09%) |
Sep 17, 2009 | 26.91 | 27.17 | 26.59 | 26.93 | 282,504 | -0.10(-0.37%) |
Sep 16, 2009 | 26.50 | 27.02 | 26.50 | 27.02 | 276,774 | +0.52(+1.98%) |
Sep 15, 2009 | 26.36 | 26.58 | 26.23 | 26.50 | 230,104 | +0.07(+0.25%) |
Sep 14, 2009 | 25.79 | 26.50 | 25.76 | 26.43 | 296,882 | +0.36(+1.36%) |
Sep 11, 2009 | 25.86 | 26.23 | 25.80 | 26.08 | 239,820 | +0.18(+0.69%) |
Sep 10, 2009 | 25.72 | 25.91 | 25.45 | 25.90 | 222,198 | +0.24(+0.95%) |
Sep 09, 2009 | 24.98 | 26.00 | 24.98 | 25.66 | 284,370 | +0.60(+2.37%) |
Sep 08, 2009 | 25.02 | 25.18 | 24.68 | 25.06 | 229,668 | +0.01(+0.06%) |
Sep 04, 2009 | 24.71 | 25.14 | 24.55 | 25.05 | 153,306 | +0.34(+1.36%) |
Sep 03, 2009 | 24.71 | 24.82 | 24.34 | 24.71 | 374,512 | +0.04(+0.14%) |
Sep 02, 2009 | 24.61 | 25.01 | 24.61 | 24.68 | 404,856 | -0.03(-0.12%) |