Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.84 | 29.09 | 28.53 | 29.09 | 251,161 | +0.17(+0.58%) |
Nov 27, 2009 | 28.86 | 29.26 | 28.68 | 28.93 | 46,806 | -0.73(-2.47%) |
Nov 25, 2009 | 29.46 | 29.71 | 29.37 | 29.66 | 63,870 | +0.33(+1.13%) |
Nov 24, 2009 | 29.43 | 29.50 | 29.12 | 29.33 | 112,480 | -0.22(-0.74%) |
Nov 23, 2009 | 29.69 | 30.04 | 29.30 | 29.55 | 94,184 | +0.27(+0.94%) |
Nov 20, 2009 | 29.09 | 29.33 | 28.90 | 29.27 | 149,548 | -0.06(-0.19%) |
Nov 19, 2009 | 29.36 | 29.46 | 28.80 | 29.33 | 207,402 | -0.15(-0.52%) |
Nov 18, 2009 | 29.80 | 29.86 | 29.42 | 29.48 | 225,538 | -0.25(-0.84%) |
Nov 17, 2009 | 29.42 | 29.77 | 29.25 | 29.73 | 431,376 | +0.16(+0.54%) |
Nov 16, 2009 | 29.27 | 29.69 | 29.14 | 29.57 | 308,936 | +0.57(+1.97%) |
Nov 13, 2009 | 28.84 | 29.18 | 28.80 | 29.00 | 182,429 | +0.32(+1.12%) |
Nov 12, 2009 | 28.89 | 29.22 | 28.64 | 28.68 | 166,503 | -0.29(-1.00%) |
Nov 11, 2009 | 28.97 | 29.21 | 28.76 | 28.97 | 200,108 | +0.01(+0.03%) |
Nov 10, 2009 | 28.83 | 29.08 | 28.73 | 28.96 | 336,242 | -0.06(-0.22%) |
Nov 09, 2009 | 28.69 | 29.06 | 28.55 | 29.02 | 203,823 | +0.48(+1.66%) |
Nov 06, 2009 | 28.48 | 28.80 | 28.38 | 28.55 | 193,809 | -0.18(-0.62%) |
Nov 05, 2009 | 28.43 | 28.72 | 28.22 | 28.72 | 222,109 | +0.52(+1.83%) |
Nov 04, 2009 | 28.50 | 28.58 | 28.15 | 28.21 | 215,146 | -0.14(-0.51%) |
Nov 03, 2009 | 27.97 | 28.43 | 27.81 | 28.35 | 303,632 | +0.22(+0.77%) |
Nov 02, 2009 | 28.50 | 28.57 | 27.92 | 28.14 | 550,338 | -0.31(-1.08%) |
Oct 30, 2009 | 28.59 | 28.97 | 28.22 | 28.44 | 504,532 | -0.35(-1.20%) |
Oct 29, 2009 | 28.66 | 28.91 | 28.45 | 28.79 | 304,296 | +0.25(+0.87%) |
Oct 28, 2009 | 29.26 | 29.26 | 28.53 | 28.54 | 212,126 | -0.68(-2.32%) |
Oct 27, 2009 | 29.87 | 29.98 | 29.15 | 29.22 | 334,241 | -0.52(-1.76%) |
Oct 26, 2009 | 29.68 | 30.17 | 29.42 | 29.74 | 299,678 | -0.03(-0.11%) |
Oct 23, 2009 | 29.77 | 29.94 | 29.55 | 29.77 | 271,086 | -0.17(-0.57%) |
Oct 22, 2009 | 29.40 | 30.06 | 29.34 | 29.94 | 219,018 | +0.44(+1.50%) |
Oct 21, 2009 | 29.80 | 30.17 | 29.50 | 29.50 | 222,822 | -0.36(-1.21%) |
Oct 20, 2009 | 29.86 | 30.05 | 29.82 | 29.86 | 269,426 | -0.37(-1.23%) |
Oct 19, 2009 | 30.36 | 30.37 | 29.96 | 30.23 | 355,122 | +0.03(+0.11%) |
Oct 16, 2009 | 30.25 | 30.38 | 30.00 | 30.20 | 228,381 | -0.17(-0.56%) |
Oct 15, 2009 | 30.59 | 30.87 | 29.40 | 30.37 | 729,076 | -0.96(-3.06%) |
Oct 14, 2009 | 30.87 | 31.38 | 30.71 | 31.33 | 363,105 | +0.68(+2.23%) |
Oct 13, 2009 | 30.58 | 30.75 | 30.37 | 30.64 | 315,722 | +0.07(+0.24%) |
Oct 12, 2009 | 30.89 | 31.04 | 30.36 | 30.57 | 132,125 | -0.02(-0.08%) |
Oct 09, 2009 | 29.96 | 30.59 | 29.84 | 30.59 | 181,796 | +0.52(+1.71%) |
Oct 08, 2009 | 29.98 | 30.38 | 29.81 | 30.08 | 279,726 | +0.22(+0.73%) |
Oct 07, 2009 | 29.68 | 30.06 | 29.57 | 29.86 | 157,986 | +0.19(+0.65%) |
Oct 06, 2009 | 29.68 | 30.01 | 29.48 | 29.67 | 204,911 | +0.10(+0.33%) |
Oct 05, 2009 | 29.17 | 29.57 | 28.98 | 29.57 | 195,755 | +0.48(+1.63%) |
Oct 02, 2009 | 29.04 | 29.37 | 29.02 | 29.09 | 143,523 | -0.24(-0.82%) |
Oct 01, 2009 | 29.89 | 29.91 | 29.31 | 29.34 | 259,792 | -0.76(-2.52%) |
Sep 30, 2009 | 30.09 | 30.29 | 29.65 | 30.09 | 261,146 | -0.02(-0.05%) |
Sep 29, 2009 | 30.05 | 30.33 | 30.00 | 30.11 | 140,424 | +0.02(+0.08%) |
Sep 28, 2009 | 29.51 | 30.27 | 29.42 | 30.09 | 194,168 | +0.78(+2.67%) |
Sep 25, 2009 | 29.63 | 29.68 | 29.19 | 29.30 | 158,905 | -0.35(-1.17%) |
Sep 24, 2009 | 30.13 | 30.29 | 29.50 | 29.65 | 177,387 | -0.44(-1.47%) |
Sep 23, 2009 | 30.03 | 30.68 | 29.82 | 30.09 | 337,861 | +0.21(+0.70%) |
Sep 22, 2009 | 29.87 | 29.98 | 29.53 | 29.88 | 248,308 | +0.12(+0.41%) |
Sep 21, 2009 | 29.38 | 29.88 | 29.17 | 29.76 | 243,059 | +0.20(+0.68%) |
Sep 18, 2009 | 29.80 | 30.00 | 29.53 | 29.56 | 439,061 | -0.19(-0.65%) |
Sep 17, 2009 | 29.89 | 30.18 | 29.65 | 29.75 | 239,679 | +0.05(+0.16%) |
Sep 16, 2009 | 29.66 | 30.00 | 29.65 | 29.71 | 137,978 | +0.06(+0.22%) |
Sep 15, 2009 | 29.00 | 29.71 | 28.66 | 29.64 | 212,015 | +0.72(+2.51%) |
Sep 14, 2009 | 28.42 | 29.05 | 28.28 | 28.92 | 249,485 | +0.34(+1.18%) |
Sep 11, 2009 | 28.55 | 28.72 | 28.44 | 28.58 | 208,333 | +0.17(+0.60%) |
Sep 10, 2009 | 28.23 | 28.55 | 28.05 | 28.41 | 244,059 | +0.08(+0.28%) |
Sep 09, 2009 | 28.15 | 28.40 | 28.07 | 28.33 | 280,117 | +0.18(+0.63%) |
Sep 08, 2009 | 27.95 | 28.18 | 27.54 | 28.15 | 196,597 | +0.52(+1.90%) |
Sep 04, 2009 | 27.44 | 27.65 | 27.05 | 27.63 | 244,321 | +0.13(+0.47%) |
Sep 03, 2009 | 27.36 | 27.53 | 27.10 | 27.50 | 167,725 | +0.13(+0.47%) |
Sep 02, 2009 | 27.44 | 27.61 | 27.27 | 27.37 | 133,009 | -0.13(-0.47%) |