Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.28 | 26.28 | 25.30 | 25.74 | 340,426 | -0.55(-2.10%) |
Nov 27, 2009 | 25.97 | 26.56 | 25.82 | 26.29 | 112,014 | -0.50(-1.86%) |
Nov 25, 2009 | 27.02 | 27.13 | 26.77 | 26.79 | 140,151 | -0.17(-0.64%) |
Nov 24, 2009 | 27.13 | 27.17 | 26.65 | 26.96 | 96,512 | -0.07(-0.27%) |
Nov 23, 2009 | 26.85 | 27.19 | 26.77 | 27.03 | 287,376 | +0.55(+2.08%) |
Nov 20, 2009 | 26.40 | 26.66 | 26.30 | 26.48 | 247,227 | -0.16(-0.61%) |
Nov 19, 2009 | 27.41 | 27.42 | 26.55 | 26.64 | 191,250 | -0.93(-3.38%) |
Nov 18, 2009 | 27.94 | 27.94 | 27.32 | 27.57 | 124,482 | -0.37(-1.33%) |
Nov 17, 2009 | 27.93 | 28.14 | 27.85 | 27.95 | 91,222 | -0.19(-0.67%) |
Nov 16, 2009 | 27.58 | 28.37 | 27.29 | 28.14 | 305,886 | +0.87(+3.18%) |
Nov 13, 2009 | 26.85 | 27.44 | 26.54 | 27.27 | 207,011 | +0.53(+2.00%) |
Nov 12, 2009 | 27.31 | 27.69 | 26.66 | 26.73 | 246,717 | -0.71(-2.57%) |
Nov 11, 2009 | 27.43 | 27.75 | 27.28 | 27.44 | 204,807 | +0.21(+0.76%) |
Nov 10, 2009 | 27.55 | 27.78 | 27.06 | 27.23 | 278,841 | -0.50(-1.79%) |
Nov 09, 2009 | 27.63 | 27.74 | 27.37 | 27.73 | 344,218 | +0.35(+1.29%) |
Nov 06, 2009 | 27.28 | 27.92 | 27.20 | 27.38 | 181,379 | -0.15(-0.56%) |
Nov 05, 2009 | 27.12 | 27.59 | 27.11 | 27.53 | 357,144 | +0.72(+2.70%) |
Nov 04, 2009 | 27.26 | 27.63 | 26.75 | 26.81 | 301,818 | -0.33(-1.20%) |
Nov 03, 2009 | 26.84 | 27.33 | 26.59 | 27.13 | 326,990 | +0.17(+0.64%) |
Nov 02, 2009 | 27.16 | 27.21 | 26.49 | 26.96 | 499,808 | -0.01(-0.03%) |
Oct 30, 2009 | 27.63 | 28.74 | 26.82 | 26.97 | 996,730 | -3.56(-11.67%) |
Oct 29, 2009 | 30.67 | 30.77 | 30.08 | 30.53 | 207,811 | +0.24(+0.78%) |
Oct 28, 2009 | 30.42 | 30.78 | 30.13 | 30.30 | 281,486 | -0.24(-0.80%) |
Oct 27, 2009 | 30.69 | 31.22 | 30.47 | 30.54 | 149,926 | -0.14(-0.47%) |
Oct 26, 2009 | 31.01 | 31.50 | 30.61 | 30.69 | 209,776 | -0.20(-0.64%) |
Oct 23, 2009 | 30.88 | 31.05 | 30.78 | 30.88 | 188,742 | -0.62(-1.95%) |
Oct 22, 2009 | 30.19 | 31.83 | 30.19 | 31.50 | 400,117 | +1.31(+4.34%) |
Oct 21, 2009 | 30.26 | 30.83 | 30.15 | 30.19 | 257,458 | -0.07(-0.24%) |
Oct 20, 2009 | 29.74 | 30.31 | 29.74 | 30.26 | 256,797 | -0.52(-1.70%) |
Oct 19, 2009 | 30.50 | 30.98 | 30.39 | 30.78 | 109,751 | +0.24(+0.80%) |
Oct 16, 2009 | 30.37 | 30.64 | 30.14 | 30.54 | 176,285 | -0.07(-0.24%) |
Oct 15, 2009 | 30.23 | 30.68 | 30.20 | 30.61 | 279,726 | +0.22(+0.71%) |
Oct 14, 2009 | 30.39 | 30.47 | 30.17 | 30.40 | 231,793 | +0.39(+1.30%) |
Oct 13, 2009 | 30.04 | 30.12 | 29.66 | 30.01 | 98,898 | -0.11(-0.36%) |
Oct 12, 2009 | 30.55 | 30.69 | 29.88 | 30.12 | 69,381 | -0.36(-1.19%) |
Oct 09, 2009 | 30.09 | 30.48 | 30.01 | 30.48 | 236,640 | +0.29(+0.96%) |
Oct 08, 2009 | 30.17 | 30.43 | 29.98 | 30.19 | 203,157 | +0.20(+0.66%) |
Oct 07, 2009 | 30.27 | 30.41 | 29.92 | 29.99 | 79,689 | -0.51(-1.66%) |
Oct 06, 2009 | 29.84 | 30.50 | 29.76 | 30.50 | 160,254 | +0.83(+2.80%) |
Oct 05, 2009 | 29.69 | 29.85 | 29.33 | 29.66 | 264,025 | +0.05(+0.18%) |
Oct 02, 2009 | 29.99 | 30.14 | 29.57 | 29.61 | 188,273 | -0.61(-2.01%) |
Oct 01, 2009 | 30.67 | 30.72 | 30.06 | 30.22 | 210,289 | -0.65(-2.11%) |
Sep 30, 2009 | 31.31 | 31.35 | 30.34 | 30.87 | 197,250 | -0.42(-1.33%) |
Sep 29, 2009 | 31.60 | 31.82 | 31.25 | 31.28 | 161,357 | -0.38(-1.20%) |
Sep 28, 2009 | 30.90 | 31.88 | 30.88 | 31.66 | 120,634 | +0.87(+2.82%) |
Sep 25, 2009 | 31.15 | 31.16 | 30.59 | 30.79 | 142,644 | -0.47(-1.50%) |
Sep 24, 2009 | 31.78 | 31.79 | 30.95 | 31.26 | 161,507 | -0.45(-1.43%) |
Sep 23, 2009 | 31.88 | 32.29 | 31.43 | 31.72 | 246,524 | -0.17(-0.54%) |
Sep 22, 2009 | 32.39 | 32.39 | 31.76 | 31.89 | 248,623 | -0.23(-0.70%) |
Sep 21, 2009 | 32.19 | 32.63 | 31.97 | 32.11 | 296,371 | -0.45(-1.39%) |
Sep 18, 2009 | 32.99 | 33.08 | 32.49 | 32.57 | 668,742 | -0.33(-1.02%) |
Sep 17, 2009 | 32.44 | 33.16 | 32.44 | 32.90 | 296,961 | +0.75(+2.32%) |
Sep 16, 2009 | 32.20 | 32.39 | 31.98 | 32.16 | 236,534 | -0.02(-0.07%) |
Sep 15, 2009 | 31.83 | 32.20 | 31.73 | 32.18 | 197,197 | +0.18(+0.57%) |
Sep 14, 2009 | 31.61 | 32.09 | 31.60 | 32.00 | 504,444 | +0.23(+0.71%) |
Sep 11, 2009 | 31.61 | 32.38 | 31.53 | 31.77 | 204,563 | +0.12(+0.37%) |
Sep 10, 2009 | 31.15 | 31.65 | 30.98 | 31.65 | 266,201 | +0.38(+1.21%) |
Sep 09, 2009 | 30.62 | 31.33 | 30.62 | 31.27 | 270,174 | +0.54(+1.77%) |
Sep 08, 2009 | 30.39 | 30.73 | 30.31 | 30.73 | 207,193 | +0.55(+1.83%) |
Sep 04, 2009 | 29.32 | 30.41 | 29.21 | 30.18 | 329,902 | +0.88(+2.99%) |
Sep 03, 2009 | 28.72 | 29.32 | 28.67 | 29.30 | 458,444 | +0.60(+2.08%) |
Sep 02, 2009 | 28.97 | 29.13 | 28.68 | 28.70 | 168,623 | -0.43(-1.49%) |