Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.45 | 29.90 | 29.11 | 29.82 | 447,561 | +0.22(+0.75%) |
Nov 27, 2009 | 28.90 | 29.67 | 28.89 | 29.59 | 173,686 | -0.31(-1.03%) |
Nov 25, 2009 | 29.44 | 29.96 | 29.40 | 29.90 | 311,629 | +0.53(+1.81%) |
Nov 24, 2009 | 29.60 | 29.78 | 28.52 | 29.37 | 243,574 | -0.30(-1.01%) |
Nov 23, 2009 | 29.55 | 30.12 | 29.22 | 29.67 | 258,825 | +0.65(+2.22%) |
Nov 20, 2009 | 28.99 | 29.77 | 28.50 | 29.02 | 282,255 | -0.14(-0.47%) |
Nov 19, 2009 | 29.08 | 29.50 | 28.40 | 29.16 | 501,691 | -0.12(-0.42%) |
Nov 18, 2009 | 29.87 | 29.95 | 29.03 | 29.29 | 300,353 | -0.61(-2.06%) |
Nov 17, 2009 | 29.78 | 30.10 | 29.45 | 29.90 | 304,168 | -0.08(-0.26%) |
Nov 16, 2009 | 29.63 | 30.23 | 29.45 | 29.98 | 336,175 | +0.79(+2.71%) |
Nov 13, 2009 | 29.40 | 29.40 | 28.88 | 29.19 | 335,483 | +0.02(+0.05%) |
Nov 12, 2009 | 30.11 | 30.31 | 29.05 | 29.17 | 633,263 | +0.15(+0.50%) |
Nov 11, 2009 | 28.98 | 29.30 | 28.61 | 29.02 | 334,052 | +0.42(+1.48%) |
Nov 10, 2009 | 28.49 | 29.02 | 28.26 | 28.60 | 231,727 | +0.04(+0.13%) |
Nov 09, 2009 | 27.77 | 28.58 | 27.61 | 28.56 | 490,508 | +0.88(+3.19%) |
Nov 06, 2009 | 27.68 | 28.27 | 27.36 | 27.68 | 385,427 | -0.34(-1.21%) |
Nov 05, 2009 | 27.12 | 28.18 | 26.83 | 28.02 | 477,014 | +1.30(+4.86%) |
Nov 04, 2009 | 26.98 | 27.21 | 26.51 | 26.72 | 711,978 | +0.01(+0.03%) |
Nov 03, 2009 | 25.87 | 26.75 | 25.75 | 26.71 | 401,044 | +0.50(+1.91%) |
Nov 02, 2009 | 26.60 | 26.68 | 25.25 | 26.21 | 785,186 | -0.26(-0.99%) |
Oct 30, 2009 | 27.35 | 27.56 | 26.18 | 26.47 | 1,063,545 | -1.14(-4.12%) |
Oct 29, 2009 | 26.73 | 27.66 | 26.59 | 27.61 | 498,807 | +1.21(+4.60%) |
Oct 28, 2009 | 27.26 | 27.56 | 26.13 | 26.39 | 529,854 | -0.98(-3.59%) |
Oct 27, 2009 | 28.14 | 28.26 | 27.26 | 27.38 | 616,616 | -0.77(-2.73%) |
Oct 26, 2009 | 28.53 | 29.13 | 28.08 | 28.15 | 570,018 | -0.28(-0.97%) |
Oct 23, 2009 | 28.79 | 28.92 | 28.25 | 28.42 | 626,354 | -0.02(-0.08%) |
Oct 22, 2009 | 28.19 | 28.47 | 27.76 | 28.45 | 465,274 | +0.28(+1.01%) |
Oct 21, 2009 | 28.92 | 29.69 | 28.05 | 28.16 | 909,364 | -0.82(-2.84%) |
Oct 20, 2009 | 28.58 | 29.05 | 28.57 | 28.99 | 484,228 | +0.21(+0.72%) |
Oct 19, 2009 | 28.60 | 28.95 | 28.25 | 28.78 | 339,997 | +0.31(+1.08%) |
Oct 16, 2009 | 28.39 | 28.80 | 28.00 | 28.47 | 747,916 | -0.11(-0.38%) |
Oct 15, 2009 | 28.12 | 28.63 | 27.77 | 28.58 | 335,026 | +0.29(+1.03%) |
Oct 14, 2009 | 27.82 | 28.45 | 27.69 | 28.29 | 421,188 | +0.65(+2.36%) |
Oct 13, 2009 | 27.94 | 28.06 | 27.55 | 27.63 | 392,306 | -0.35(-1.24%) |
Oct 12, 2009 | 27.79 | 28.06 | 27.66 | 27.98 | 534,218 | +0.30(+1.08%) |
Oct 09, 2009 | 26.79 | 27.69 | 26.61 | 27.68 | 609,264 | +0.95(+3.54%) |
Oct 08, 2009 | 26.59 | 27.23 | 26.16 | 26.73 | 462,158 | +0.30(+1.13%) |
Oct 07, 2009 | 26.18 | 26.59 | 25.80 | 26.43 | 934,913 | +1.25(+4.98%) |
Oct 06, 2009 | 24.65 | 25.26 | 24.49 | 25.18 | 542,629 | +0.69(+2.82%) |
Oct 05, 2009 | 24.17 | 24.55 | 23.70 | 24.49 | 514,609 | +0.34(+1.40%) |
Oct 02, 2009 | 24.23 | 24.47 | 23.86 | 24.15 | 355,003 | -0.33(-1.35%) |
Oct 01, 2009 | 25.54 | 25.91 | 24.40 | 24.48 | 508,018 | -1.30(-5.04%) |
Sep 30, 2009 | 26.54 | 26.72 | 25.39 | 25.78 | 478,113 | -0.66(-2.50%) |
Sep 29, 2009 | 26.33 | 26.90 | 26.14 | 26.44 | 357,711 | -0.20(-0.75%) |
Sep 28, 2009 | 27.90 | 27.99 | 26.22 | 26.64 | 911,695 | -0.94(-3.40%) |
Sep 25, 2009 | 28.51 | 28.82 | 27.43 | 27.58 | 529,905 | -0.95(-3.34%) |
Sep 24, 2009 | 28.32 | 29.95 | 27.44 | 28.53 | 1,110,338 | +1.05(+3.83%) |
Sep 23, 2009 | 27.73 | 27.87 | 26.85 | 27.48 | 1,197,700 | -0.07(-0.25%) |
Sep 22, 2009 | 27.40 | 27.95 | 27.31 | 27.55 | 171,122 | +0.37(+1.36%) |
Sep 21, 2009 | 27.03 | 27.52 | 27.00 | 27.18 | 237,833 | -0.23(-0.84%) |
Sep 18, 2009 | 25.83 | 27.51 | 25.83 | 27.41 | 526,122 | +1.13(+4.30%) |
Sep 17, 2009 | 26.76 | 27.06 | 26.13 | 26.28 | 262,411 | -0.80(-2.94%) |
Sep 16, 2009 | 26.46 | 27.24 | 26.33 | 27.08 | 358,710 | +0.70(+2.67%) |
Sep 15, 2009 | 25.58 | 26.49 | 25.46 | 26.37 | 516,827 | +0.78(+3.06%) |
Sep 14, 2009 | 24.98 | 25.70 | 24.90 | 25.59 | 227,833 | +0.45(+1.80%) |
Sep 11, 2009 | 25.25 | 25.42 | 24.97 | 25.13 | 148,086 | +0.00(+0.00%) |
Sep 10, 2009 | 25.21 | 25.40 | 24.91 | 25.13 | 143,525 | -0.08(-0.31%) |
Sep 09, 2009 | 24.83 | 25.25 | 24.73 | 25.21 | 341,103 | +0.48(+1.93%) |
Sep 08, 2009 | 24.73 | 25.03 | 24.58 | 24.73 | 238,688 | +0.22(+0.88%) |
Sep 04, 2009 | 24.08 | 24.65 | 23.99 | 24.52 | 158,416 | +0.44(+1.82%) |
Sep 03, 2009 | 23.86 | 24.09 | 23.45 | 24.08 | 310,487 | +0.29(+1.23%) |
Sep 02, 2009 | 23.76 | 24.03 | 23.49 | 23.79 | 632,347 | +0.04(+0.16%) |