Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.53 | 27.77 | 27.29 | 27.58 | 576,632 | -0.07(-0.27%) |
Nov 27, 2009 | 27.05 | 28.00 | 27.02 | 27.66 | 208,336 | -0.63(-2.22%) |
Nov 25, 2009 | 28.06 | 28.37 | 27.88 | 28.29 | 372,901 | +0.51(+1.85%) |
Nov 24, 2009 | 27.94 | 28.15 | 27.60 | 27.77 | 325,761 | -0.34(-1.22%) |
Nov 23, 2009 | 28.47 | 28.60 | 27.91 | 28.11 | 601,184 | +0.25(+0.88%) |
Nov 20, 2009 | 27.60 | 28.11 | 27.60 | 27.87 | 576,581 | +0.02(+0.06%) |
Nov 19, 2009 | 27.97 | 28.12 | 27.38 | 27.85 | 658,148 | -0.33(-1.16%) |
Nov 18, 2009 | 28.33 | 28.42 | 28.02 | 28.18 | 362,813 | -0.16(-0.58%) |
Nov 17, 2009 | 28.64 | 28.84 | 28.24 | 28.34 | 713,570 | -0.35(-1.22%) |
Nov 16, 2009 | 28.36 | 28.87 | 28.29 | 28.69 | 574,126 | +0.52(+1.86%) |
Nov 13, 2009 | 28.06 | 28.30 | 27.80 | 28.17 | 945,923 | +0.16(+0.58%) |
Nov 12, 2009 | 28.66 | 28.82 | 27.95 | 28.01 | 494,942 | -0.65(-2.25%) |
Nov 11, 2009 | 28.72 | 29.00 | 28.43 | 28.65 | 855,415 | +0.16(+0.57%) |
Nov 10, 2009 | 28.04 | 28.58 | 27.98 | 28.49 | 934,744 | +0.28(+0.98%) |
Nov 09, 2009 | 27.60 | 28.24 | 27.52 | 28.21 | 725,594 | +0.97(+3.57%) |
Nov 06, 2009 | 26.64 | 27.57 | 26.59 | 27.24 | 735,117 | +0.29(+1.06%) |
Nov 05, 2009 | 26.10 | 26.96 | 26.04 | 26.95 | 739,474 | +1.09(+4.20%) |
Nov 04, 2009 | 26.52 | 26.67 | 25.79 | 25.87 | 842,053 | -0.40(-1.52%) |
Nov 03, 2009 | 25.73 | 26.35 | 25.42 | 26.27 | 675,239 | +0.36(+1.39%) |
Nov 02, 2009 | 25.95 | 26.41 | 25.34 | 25.91 | 1,010,468 | +0.10(+0.38%) |
Oct 30, 2009 | 26.90 | 27.11 | 25.51 | 25.81 | 1,510,167 | -1.31(-4.82%) |
Oct 29, 2009 | 26.23 | 27.29 | 26.17 | 27.12 | 921,826 | +1.08(+4.14%) |
Oct 28, 2009 | 27.31 | 27.72 | 26.01 | 26.04 | 1,442,080 | -0.95(-3.51%) |
Oct 27, 2009 | 27.30 | 27.75 | 26.23 | 26.99 | 2,379,763 | -0.74(-2.65%) |
Oct 26, 2009 | 28.17 | 28.86 | 27.25 | 27.72 | 1,463,091 | -0.52(-1.85%) |
Oct 23, 2009 | 28.04 | 28.31 | 27.85 | 28.24 | 976,632 | +0.04(+0.14%) |
Oct 22, 2009 | 27.75 | 28.24 | 27.29 | 28.20 | 681,033 | +0.49(+1.77%) |
Oct 21, 2009 | 27.91 | 28.60 | 27.66 | 27.71 | 596,402 | -0.38(-1.34%) |
Oct 20, 2009 | 27.84 | 28.14 | 27.81 | 28.09 | 591,197 | -0.36(-1.26%) |
Oct 19, 2009 | 28.26 | 28.80 | 28.11 | 28.45 | 573,963 | +0.32(+1.13%) |
Oct 16, 2009 | 28.52 | 28.52 | 27.92 | 28.13 | 695,962 | -0.63(-2.19%) |
Oct 15, 2009 | 28.36 | 28.82 | 28.18 | 28.76 | 529,675 | +0.16(+0.54%) |
Oct 14, 2009 | 28.15 | 28.67 | 27.95 | 28.60 | 794,434 | +0.95(+3.43%) |
Oct 13, 2009 | 27.48 | 27.93 | 27.20 | 27.66 | 468,870 | +0.02(+0.09%) |
Oct 12, 2009 | 27.75 | 27.90 | 27.41 | 27.63 | 361,642 | +0.34(+1.23%) |
Oct 09, 2009 | 27.24 | 27.40 | 27.06 | 27.30 | 420,251 | -0.08(-0.30%) |
Oct 08, 2009 | 27.58 | 27.69 | 27.21 | 27.38 | 697,154 | +0.11(+0.42%) |
Oct 07, 2009 | 27.38 | 27.62 | 27.01 | 27.26 | 348,208 | -0.16(-0.57%) |
Oct 06, 2009 | 27.31 | 27.91 | 27.09 | 27.42 | 668,350 | +0.44(+1.64%) |
Oct 05, 2009 | 26.12 | 27.01 | 26.05 | 26.98 | 996,869 | +1.02(+3.94%) |
Oct 02, 2009 | 26.19 | 26.45 | 25.83 | 25.96 | 1,222,565 | -0.65(-2.46%) |
Oct 01, 2009 | 28.12 | 28.15 | 26.59 | 26.61 | 1,064,610 | -1.67(-5.90%) |
Sep 30, 2009 | 27.75 | 28.53 | 27.30 | 28.28 | 1,570,564 | +0.48(+1.73%) |
Sep 29, 2009 | 27.84 | 28.05 | 27.62 | 27.80 | 396,573 | -0.02(-0.06%) |
Sep 28, 2009 | 27.09 | 28.13 | 27.08 | 27.81 | 547,219 | +0.78(+2.90%) |
Sep 25, 2009 | 27.50 | 27.65 | 26.99 | 27.03 | 360,729 | -0.53(-1.93%) |
Sep 24, 2009 | 28.17 | 28.33 | 27.15 | 27.56 | 542,810 | -0.47(-1.66%) |
Sep 23, 2009 | 28.77 | 28.93 | 28.02 | 28.02 | 661,516 | -0.58(-2.03%) |
Sep 22, 2009 | 28.69 | 28.69 | 28.13 | 28.60 | 651,335 | +0.19(+0.66%) |
Sep 21, 2009 | 27.91 | 28.67 | 27.81 | 28.42 | 508,349 | +0.20(+0.72%) |
Sep 18, 2009 | 28.41 | 28.57 | 28.09 | 28.21 | 736,030 | -0.08(-0.29%) |
Sep 17, 2009 | 28.56 | 28.80 | 28.23 | 28.29 | 684,366 | -0.07(-0.26%) |
Sep 16, 2009 | 28.55 | 28.79 | 28.21 | 28.37 | 674,028 | -0.01(-0.03%) |
Sep 15, 2009 | 27.80 | 28.60 | 27.77 | 28.38 | 1,035,835 | +0.47(+1.70%) |
Sep 14, 2009 | 27.33 | 27.93 | 27.26 | 27.90 | 566,138 | +0.29(+1.07%) |
Sep 11, 2009 | 27.98 | 28.00 | 27.10 | 27.61 | 823,928 | -0.34(-1.20%) |
Sep 10, 2009 | 27.87 | 27.97 | 27.35 | 27.94 | 887,013 | -0.03(-0.12%) |
Sep 09, 2009 | 27.30 | 28.05 | 27.17 | 27.97 | 1,107,851 | +0.72(+2.64%) |
Sep 08, 2009 | 26.75 | 27.73 | 26.75 | 27.26 | 1,454,044 | +0.84(+3.19%) |
Sep 04, 2009 | 26.01 | 26.42 | 25.67 | 26.41 | 408,809 | +0.40(+1.54%) |
Sep 03, 2009 | 25.74 | 26.04 | 25.30 | 26.01 | 475,751 | +0.36(+1.40%) |
Sep 02, 2009 | 25.20 | 25.91 | 25.01 | 25.65 | 653,465 | +0.38(+1.52%) |