Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.04 | 29.19 | 28.93 | 29.14 | 55,214 | +0.09(+0.32%) |
Nov 27, 2009 | 28.75 | 29.22 | 28.66 | 29.05 | 32,985 | -0.48(-1.63%) |
Nov 25, 2009 | 29.42 | 29.54 | 29.42 | 29.53 | 31,464 | +0.14(+0.47%) |
Nov 24, 2009 | 29.43 | 29.43 | 29.21 | 29.40 | 89,374 | +0.02(+0.08%) |
Nov 23, 2009 | 29.34 | 29.54 | 29.31 | 29.37 | 26,553 | +0.37(+1.26%) |
Nov 20, 2009 | 28.98 | 29.05 | 28.90 | 29.01 | 70,227 | -0.11(-0.37%) |
Nov 19, 2009 | 29.23 | 29.26 | 28.96 | 29.11 | 444,323 | -0.34(-1.17%) |
Nov 18, 2009 | 29.46 | 29.46 | 29.33 | 29.46 | 35,398 | -0.01(-0.03%) |
Nov 17, 2009 | 29.32 | 29.46 | 29.29 | 29.46 | 26,703 | +0.05(+0.16%) |
Nov 16, 2009 | 29.17 | 29.52 | 29.17 | 29.42 | 23,576 | +0.39(+1.34%) |
Nov 13, 2009 | 28.93 | 29.12 | 28.81 | 29.03 | 62,234 | +0.17(+0.58%) |
Nov 12, 2009 | 29.03 | 29.22 | 28.81 | 28.86 | 50,988 | -0.27(-0.94%) |
Nov 11, 2009 | 29.20 | 29.31 | 29.05 | 29.14 | 46,524 | +0.18(+0.61%) |
Nov 10, 2009 | 28.94 | 29.07 | 28.88 | 28.96 | 67,028 | +0.00(+0.00%) |
Nov 09, 2009 | 28.59 | 28.98 | 28.56 | 28.96 | 35,790 | +0.63(+2.21%) |
Nov 06, 2009 | 28.14 | 28.41 | 28.08 | 28.34 | 83,462 | +0.08(+0.27%) |
Nov 05, 2009 | 27.98 | 28.27 | 27.98 | 28.26 | 147,260 | +0.50(+1.79%) |
Nov 04, 2009 | 27.93 | 28.11 | 27.72 | 27.76 | 95,897 | +0.10(+0.36%) |
Nov 03, 2009 | 27.46 | 27.71 | 27.46 | 27.66 | 30,175 | +0.05(+0.17%) |
Nov 02, 2009 | 27.56 | 27.84 | 27.31 | 27.62 | 11,347 | +0.16(+0.58%) |
Oct 30, 2009 | 28.11 | 28.11 | 27.38 | 27.46 | 45,451 | -0.76(-2.70%) |
Oct 29, 2009 | 27.83 | 28.22 | 27.79 | 28.22 | 39,358 | +0.55(+1.99%) |
Oct 28, 2009 | 28.05 | 28.05 | 27.63 | 27.67 | 51,925 | -0.48(-1.71%) |
Oct 27, 2009 | 28.28 | 28.31 | 27.92 | 28.15 | 33,606 | -0.05(-0.16%) |
Oct 26, 2009 | 28.56 | 28.85 | 28.19 | 28.20 | 55,980 | -0.34(-1.20%) |
Oct 23, 2009 | 28.47 | 28.59 | 28.47 | 28.54 | 16,585 | -0.34(-1.16%) |
Oct 22, 2009 | 28.58 | 28.89 | 28.47 | 28.88 | 16,676 | +0.29(+1.01%) |
Oct 21, 2009 | 28.80 | 29.07 | 28.56 | 28.59 | 102,159 | -0.24(-0.82%) |
Oct 20, 2009 | 28.72 | 28.84 | 28.72 | 28.82 | 56,046 | -0.14(-0.47%) |
Oct 19, 2009 | 28.80 | 29.05 | 28.73 | 28.96 | 84,380 | +0.22(+0.77%) |
Oct 16, 2009 | 28.69 | 28.82 | 28.60 | 28.74 | 44,291 | -0.22(-0.76%) |
Oct 15, 2009 | 28.69 | 28.96 | 28.69 | 28.96 | 34,299 | +0.13(+0.45%) |
Oct 14, 2009 | 28.67 | 28.83 | 28.62 | 28.83 | 29,305 | +0.44(+1.56%) |
Oct 13, 2009 | 28.35 | 28.42 | 28.23 | 28.39 | 107,074 | -0.03(-0.11%) |
Oct 12, 2009 | 28.52 | 28.53 | 28.33 | 28.42 | 53,567 | +0.11(+0.38%) |
Oct 09, 2009 | 28.17 | 28.31 | 28.15 | 28.31 | 56,304 | +0.15(+0.54%) |
Oct 08, 2009 | 28.17 | 28.27 | 28.10 | 28.16 | 56,702 | +0.19(+0.68%) |
Oct 07, 2009 | 27.81 | 27.97 | 27.78 | 27.97 | 46,273 | +0.10(+0.36%) |
Oct 06, 2009 | 27.68 | 27.98 | 27.68 | 27.87 | 35,575 | +0.39(+1.42%) |
Oct 05, 2009 | 27.21 | 27.53 | 27.13 | 27.48 | 1,075,996 | +0.38(+1.41%) |
Oct 02, 2009 | 26.95 | 27.22 | 26.95 | 27.10 | 2,060,655 | -0.11(-0.42%) |
Oct 01, 2009 | 27.82 | 27.82 | 27.21 | 27.21 | 22,561 | -0.69(-2.46%) |
Sep 30, 2009 | 28.08 | 28.08 | 27.65 | 27.90 | 14,054 | -0.11(-0.41%) |
Sep 29, 2009 | 28.10 | 28.17 | 27.92 | 28.01 | 22,264 | -0.06(-0.23%) |
Sep 28, 2009 | 27.72 | 28.11 | 27.72 | 28.08 | 79,443 | +0.49(+1.78%) |
Sep 25, 2009 | 27.69 | 27.80 | 27.52 | 27.59 | 97,931 | -0.18(-0.63%) |
Sep 24, 2009 | 28.09 | 28.12 | 27.64 | 27.76 | 101,117 | -0.39(-1.38%) |
Sep 23, 2009 | 28.47 | 28.61 | 28.15 | 28.15 | 42,506 | -0.24(-0.86%) |
Sep 22, 2009 | 28.40 | 28.43 | 28.27 | 28.40 | 32,173 | +0.19(+0.68%) |
Sep 21, 2009 | 28.05 | 28.29 | 28.05 | 28.21 | 14,179 | -0.13(-0.46%) |
Sep 18, 2009 | 28.43 | 28.43 | 28.24 | 28.34 | 58,770 | +0.06(+0.22%) |
Sep 17, 2009 | 28.29 | 28.48 | 28.20 | 28.27 | 34,625 | +0.31(+1.11%) |
Sep 16, 2009 | 28.04 | 28.30 | 27.96 | 27.96 | 102,447 | +0.03(+0.10%) |
Sep 15, 2009 | 27.88 | 27.94 | 27.75 | 27.94 | 12,771 | +0.10(+0.36%) |
Sep 14, 2009 | 27.47 | 27.85 | 27.45 | 27.84 | 18,742 | +0.13(+0.47%) |
Sep 11, 2009 | 27.73 | 27.80 | 27.62 | 27.71 | 17,102 | -0.01(-0.03%) |
Sep 10, 2009 | 27.46 | 27.72 | 27.43 | 27.72 | 40,473 | +0.28(+1.03%) |
Sep 09, 2009 | 27.26 | 27.52 | 27.25 | 27.43 | 39,872 | +0.19(+0.70%) |
Sep 08, 2009 | 27.29 | 27.29 | 27.14 | 27.24 | 26,017 | +0.22(+0.82%) |
Sep 04, 2009 | 26.74 | 27.02 | 26.69 | 27.02 | 25,100 | +0.34(+1.26%) |
Sep 03, 2009 | 26.56 | 26.69 | 26.44 | 26.69 | 19,612 | +0.24(+0.89%) |
Sep 02, 2009 | 26.41 | 26.59 | 26.39 | 26.45 | 92,188 | -0.14(-0.52%) |