Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.03 | 28.72 | 27.97 | 28.72 | 357,892 | +0.64(+2.28%) |
Nov 27, 2009 | 27.91 | 28.48 | 27.81 | 28.08 | 195,688 | -0.68(-2.35%) |
Nov 25, 2009 | 28.92 | 29.00 | 28.64 | 28.76 | 168,567 | -0.12(-0.42%) |
Nov 24, 2009 | 28.96 | 28.99 | 28.31 | 28.88 | 213,668 | -0.02(-0.06%) |
Nov 23, 2009 | 28.78 | 29.37 | 28.71 | 28.90 | 218,217 | +0.34(+1.20%) |
Nov 20, 2009 | 28.43 | 28.83 | 28.38 | 28.55 | 255,831 | -0.03(-0.10%) |
Nov 19, 2009 | 28.81 | 29.05 | 28.46 | 28.58 | 238,583 | -0.44(-1.50%) |
Nov 18, 2009 | 29.30 | 29.64 | 28.99 | 29.02 | 230,886 | -0.39(-1.32%) |
Nov 17, 2009 | 29.05 | 29.50 | 28.85 | 29.41 | 238,826 | +0.31(+1.05%) |
Nov 16, 2009 | 29.08 | 29.90 | 28.95 | 29.10 | 364,033 | +0.09(+0.32%) |
Nov 13, 2009 | 29.05 | 29.29 | 28.65 | 29.01 | 299,626 | -0.10(-0.35%) |
Nov 12, 2009 | 29.56 | 29.76 | 29.09 | 29.11 | 335,752 | -0.59(-2.00%) |
Nov 11, 2009 | 29.68 | 30.33 | 29.48 | 29.70 | 288,377 | +0.29(+0.98%) |
Nov 10, 2009 | 29.38 | 29.62 | 29.17 | 29.42 | 219,114 | -0.04(-0.13%) |
Nov 09, 2009 | 28.86 | 29.46 | 28.86 | 29.45 | 246,644 | +0.48(+1.66%) |
Nov 06, 2009 | 28.60 | 29.04 | 28.27 | 28.97 | 212,075 | +0.12(+0.42%) |
Nov 05, 2009 | 28.64 | 28.97 | 28.32 | 28.85 | 298,664 | +0.38(+1.34%) |
Nov 04, 2009 | 29.13 | 29.15 | 28.40 | 28.47 | 264,240 | -0.49(-1.70%) |
Nov 03, 2009 | 28.70 | 29.12 | 28.37 | 28.96 | 290,383 | -0.05(-0.16%) |
Nov 02, 2009 | 29.36 | 29.47 | 28.53 | 29.01 | 298,272 | -0.25(-0.86%) |
Oct 30, 2009 | 29.15 | 29.50 | 28.80 | 29.26 | 560,808 | -0.20(-0.69%) |
Oct 29, 2009 | 29.05 | 29.66 | 28.65 | 29.46 | 367,164 | +0.70(+2.45%) |
Oct 28, 2009 | 28.26 | 29.10 | 28.26 | 28.76 | 537,918 | +0.59(+2.11%) |
Oct 27, 2009 | 27.75 | 28.91 | 27.74 | 28.16 | 1,060,187 | +0.98(+3.62%) |
Oct 26, 2009 | 27.24 | 27.58 | 26.75 | 27.18 | 458,751 | -0.10(-0.37%) |
Oct 23, 2009 | 27.34 | 28.13 | 27.19 | 27.28 | 338,035 | -0.56(-2.00%) |
Oct 22, 2009 | 27.28 | 28.06 | 26.86 | 27.84 | 405,948 | +0.59(+2.18%) |
Oct 21, 2009 | 27.78 | 27.94 | 27.16 | 27.25 | 572,995 | -0.52(-1.87%) |
Oct 20, 2009 | 27.82 | 28.92 | 27.58 | 27.77 | 465,657 | -0.95(-3.32%) |
Oct 19, 2009 | 28.93 | 29.11 | 28.46 | 28.72 | 336,749 | -0.09(-0.32%) |
Oct 16, 2009 | 28.62 | 28.95 | 28.43 | 28.81 | 443,360 | -0.03(-0.10%) |
Oct 15, 2009 | 28.51 | 28.84 | 28.05 | 28.84 | 425,303 | +0.23(+0.81%) |
Oct 14, 2009 | 27.66 | 28.66 | 27.51 | 28.61 | 444,502 | +1.04(+3.77%) |
Oct 13, 2009 | 26.96 | 27.61 | 26.86 | 27.57 | 359,268 | +0.56(+2.06%) |
Oct 12, 2009 | 26.94 | 27.19 | 26.84 | 27.02 | 260,197 | -0.19(-0.72%) |
Oct 09, 2009 | 26.95 | 27.29 | 26.59 | 27.21 | 446,871 | +1.21(+4.63%) |
Oct 08, 2009 | 26.31 | 26.31 | 25.97 | 26.00 | 284,071 | -0.06(-0.21%) |
Oct 07, 2009 | 26.30 | 26.71 | 25.71 | 26.06 | 319,895 | -0.26(-0.99%) |
Oct 06, 2009 | 26.41 | 26.70 | 26.03 | 26.32 | 352,126 | +0.14(+0.53%) |
Oct 05, 2009 | 26.31 | 26.59 | 25.99 | 26.18 | 204,082 | +0.06(+0.25%) |
Oct 02, 2009 | 26.11 | 26.57 | 25.86 | 26.12 | 282,326 | -0.30(-1.12%) |
Oct 01, 2009 | 26.63 | 26.89 | 26.32 | 26.41 | 279,425 | -0.47(-1.76%) |
Sep 30, 2009 | 27.14 | 27.19 | 26.38 | 26.89 | 330,731 | -0.19(-0.68%) |
Sep 29, 2009 | 27.25 | 27.27 | 26.76 | 27.07 | 200,493 | -0.22(-0.82%) |
Sep 28, 2009 | 27.30 | 27.50 | 27.02 | 27.29 | 185,861 | +0.04(+0.14%) |
Sep 25, 2009 | 27.46 | 27.78 | 26.93 | 27.26 | 254,664 | -0.36(-1.31%) |
Sep 24, 2009 | 28.15 | 28.46 | 27.30 | 27.62 | 200,704 | -0.50(-1.78%) |
Sep 23, 2009 | 28.77 | 28.97 | 28.12 | 28.12 | 253,317 | -0.52(-1.81%) |
Sep 22, 2009 | 28.67 | 28.92 | 28.27 | 28.64 | 374,203 | +0.24(+0.85%) |
Sep 21, 2009 | 28.46 | 28.74 | 28.14 | 28.40 | 260,905 | -0.14(-0.49%) |
Sep 18, 2009 | 28.69 | 29.43 | 28.28 | 28.54 | 458,277 | +0.02(+0.06%) |
Sep 17, 2009 | 28.32 | 28.60 | 28.12 | 28.52 | 500,057 | +0.24(+0.85%) |
Sep 16, 2009 | 27.30 | 28.48 | 27.30 | 28.28 | 222,905 | +1.01(+3.71%) |
Sep 15, 2009 | 26.95 | 27.28 | 26.44 | 27.27 | 233,690 | +0.25(+0.93%) |
Sep 14, 2009 | 27.14 | 27.23 | 26.84 | 27.02 | 178,312 | -0.38(-1.39%) |
Sep 11, 2009 | 27.75 | 28.04 | 27.28 | 27.40 | 123,399 | -0.24(-0.87%) |
Sep 10, 2009 | 27.32 | 27.71 | 26.86 | 27.64 | 209,398 | +0.21(+0.78%) |
Sep 09, 2009 | 27.32 | 27.92 | 27.17 | 27.42 | 229,747 | +0.18(+0.65%) |
Sep 08, 2009 | 27.35 | 27.48 | 26.89 | 27.25 | 252,827 | +0.06(+0.24%) |
Sep 04, 2009 | 27.21 | 27.34 | 26.78 | 27.18 | 215,852 | +0.00(+0.00%) |
Sep 03, 2009 | 27.14 | 27.29 | 26.84 | 27.18 | 207,593 | +0.16(+0.58%) |
Sep 02, 2009 | 27.48 | 27.66 | 26.95 | 27.02 | 234,679 | -0.60(-2.18%) |