Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.23 | 27.36 | 26.89 | 27.23 | 473,292 | -0.02(-0.07%) |
Nov 27, 2009 | 26.54 | 27.64 | 26.52 | 27.25 | 585,023 | -1.14(-4.03%) |
Nov 25, 2009 | 27.96 | 28.44 | 27.96 | 28.39 | 616,794 | +1.03(+3.75%) |
Nov 24, 2009 | 27.57 | 27.79 | 27.19 | 27.37 | 642,224 | -0.21(-0.75%) |
Nov 23, 2009 | 27.81 | 28.15 | 27.41 | 27.57 | 620,430 | +0.36(+1.34%) |
Nov 20, 2009 | 27.01 | 27.28 | 26.94 | 27.21 | 382,394 | -0.15(-0.54%) |
Nov 19, 2009 | 27.60 | 27.61 | 27.11 | 27.36 | 725,347 | -0.60(-2.15%) |
Nov 18, 2009 | 28.18 | 28.24 | 27.78 | 27.96 | 674,464 | -0.83(-2.88%) |
Nov 17, 2009 | 28.64 | 28.82 | 28.23 | 28.79 | 562,517 | -0.19(-0.65%) |
Nov 16, 2009 | 28.34 | 29.13 | 28.34 | 28.97 | 1,011,125 | +1.24(+4.48%) |
Nov 13, 2009 | 27.55 | 27.86 | 27.40 | 27.73 | 476,953 | +0.23(+0.82%) |
Nov 12, 2009 | 28.06 | 28.21 | 27.38 | 27.50 | 462,665 | -0.69(-2.45%) |
Nov 11, 2009 | 28.35 | 28.64 | 28.11 | 28.19 | 339,280 | +0.16(+0.56%) |
Nov 10, 2009 | 28.05 | 28.25 | 27.80 | 28.04 | 829,898 | -0.44(-1.56%) |
Nov 09, 2009 | 28.20 | 28.64 | 28.05 | 28.48 | 734,232 | +0.57(+2.05%) |
Nov 06, 2009 | 27.31 | 28.18 | 27.31 | 27.91 | 973,918 | +0.36(+1.32%) |
Nov 05, 2009 | 27.55 | 27.85 | 27.51 | 27.54 | 780,417 | +0.10(+0.36%) |
Nov 04, 2009 | 27.87 | 28.03 | 27.35 | 27.45 | 576,093 | +0.03(+0.11%) |
Nov 03, 2009 | 26.37 | 27.49 | 26.33 | 27.42 | 562,361 | +0.25(+0.91%) |
Nov 02, 2009 | 27.03 | 27.72 | 26.49 | 27.17 | 937,501 | +0.35(+1.32%) |
Oct 30, 2009 | 27.74 | 27.84 | 26.44 | 26.81 | 993,364 | -0.95(-3.41%) |
Oct 29, 2009 | 27.00 | 27.92 | 26.97 | 27.76 | 803,487 | +1.11(+4.18%) |
Oct 28, 2009 | 27.49 | 27.54 | 26.52 | 26.65 | 1,245,529 | -0.90(-3.26%) |
Oct 27, 2009 | 28.27 | 28.44 | 27.30 | 27.54 | 1,036,202 | -0.70(-2.48%) |
Oct 26, 2009 | 28.88 | 29.22 | 27.97 | 28.24 | 1,151,289 | -0.26(-0.90%) |
Oct 23, 2009 | 28.82 | 28.90 | 28.35 | 28.50 | 775,370 | -0.65(-2.23%) |
Oct 22, 2009 | 28.79 | 29.15 | 28.39 | 29.15 | 530,892 | +0.21(+0.72%) |
Oct 21, 2009 | 28.82 | 29.56 | 28.76 | 28.94 | 837,163 | -0.09(-0.31%) |
Oct 20, 2009 | 28.86 | 29.12 | 28.86 | 29.03 | 377,407 | -0.41(-1.41%) |
Oct 19, 2009 | 29.09 | 29.57 | 28.83 | 29.45 | 650,194 | +0.92(+3.21%) |
Oct 16, 2009 | 28.83 | 28.83 | 28.35 | 28.53 | 538,458 | -0.94(-3.18%) |
Oct 15, 2009 | 28.98 | 29.54 | 28.88 | 29.47 | 838,341 | -0.01(-0.03%) |
Oct 14, 2009 | 29.00 | 29.60 | 28.99 | 29.48 | 796,694 | +1.21(+4.29%) |
Oct 13, 2009 | 28.41 | 28.61 | 27.99 | 28.26 | 688,700 | -0.38(-1.34%) |
Oct 12, 2009 | 28.76 | 29.06 | 28.44 | 28.65 | 505,088 | -0.44(-1.52%) |
Oct 09, 2009 | 29.27 | 29.39 | 28.91 | 29.09 | 618,712 | +0.10(+0.34%) |
Oct 08, 2009 | 29.20 | 29.57 | 28.90 | 28.99 | 1,215,101 | +1.31(+4.74%) |
Oct 07, 2009 | 27.75 | 27.79 | 27.37 | 27.68 | 462,238 | +0.31(+1.12%) |
Oct 06, 2009 | 27.09 | 27.99 | 27.09 | 27.38 | 905,693 | +1.03(+3.89%) |
Oct 05, 2009 | 25.96 | 26.54 | 25.83 | 26.35 | 704,647 | +0.58(+2.26%) |
Oct 02, 2009 | 25.54 | 26.01 | 25.37 | 25.77 | 733,196 | -0.28(-1.06%) |
Oct 01, 2009 | 26.54 | 27.00 | 25.99 | 26.05 | 789,998 | -0.96(-3.54%) |
Sep 30, 2009 | 26.99 | 27.40 | 26.52 | 27.00 | 585,273 | -0.21(-0.76%) |
Sep 29, 2009 | 27.21 | 27.46 | 26.83 | 27.21 | 539,651 | -0.14(-0.50%) |
Sep 28, 2009 | 26.98 | 27.50 | 26.67 | 27.35 | 703,412 | +0.20(+0.73%) |
Sep 25, 2009 | 27.12 | 27.37 | 26.93 | 27.15 | 515,935 | -0.06(-0.22%) |
Sep 24, 2009 | 27.86 | 28.02 | 26.87 | 27.21 | 722,328 | -0.86(-3.06%) |
Sep 23, 2009 | 28.54 | 28.71 | 28.01 | 28.07 | 835,357 | -0.68(-2.37%) |
Sep 22, 2009 | 28.72 | 28.88 | 28.36 | 28.75 | 715,395 | +0.19(+0.66%) |
Sep 21, 2009 | 28.54 | 28.75 | 27.90 | 28.56 | 828,238 | -0.98(-3.30%) |
Sep 18, 2009 | 30.02 | 30.06 | 29.53 | 29.54 | 805,037 | -0.35(-1.19%) |
Sep 17, 2009 | 30.00 | 30.56 | 29.67 | 29.89 | 794,262 | +0.44(+1.51%) |
Sep 16, 2009 | 29.51 | 30.03 | 29.20 | 29.45 | 968,265 | +0.51(+1.77%) |
Sep 15, 2009 | 28.47 | 29.04 | 28.41 | 28.93 | 678,648 | +0.16(+0.55%) |
Sep 14, 2009 | 28.11 | 28.86 | 28.10 | 28.78 | 733,372 | -0.07(-0.24%) |
Sep 11, 2009 | 29.19 | 29.36 | 28.62 | 28.85 | 655,217 | -0.28(-0.95%) |
Sep 10, 2009 | 29.03 | 29.32 | 28.77 | 29.12 | 748,371 | +0.09(+0.31%) |
Sep 09, 2009 | 28.86 | 29.33 | 28.78 | 29.03 | 789,885 | -0.22(-0.74%) |
Sep 08, 2009 | 29.08 | 29.41 | 28.98 | 29.25 | 1,046,874 | +1.10(+3.92%) |
Sep 04, 2009 | 27.95 | 28.15 | 27.46 | 28.15 | 716,540 | +0.69(+2.51%) |
Sep 03, 2009 | 27.11 | 27.48 | 26.86 | 27.46 | 1,004,764 | +1.62(+6.26%) |
Sep 02, 2009 | 25.56 | 26.10 | 25.43 | 25.84 | 765,177 | +0.17(+0.65%) |