Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.04 | 29.05 | 28.49 | 28.80 | 192,586 | +0.01(+0.03%) |
Nov 27, 2009 | 28.41 | 29.25 | 28.32 | 28.79 | 74,937 | -0.36(-1.24%) |
Nov 25, 2009 | 28.96 | 29.32 | 28.96 | 29.15 | 139,957 | +0.56(+1.96%) |
Nov 24, 2009 | 28.73 | 28.88 | 28.42 | 28.59 | 60,417 | -0.26(-0.89%) |
Nov 23, 2009 | 28.65 | 28.87 | 28.61 | 28.85 | 208,238 | +0.48(+1.67%) |
Nov 20, 2009 | 28.25 | 28.37 | 28.08 | 28.37 | 99,030 | +0.12(+0.44%) |
Nov 19, 2009 | 28.23 | 28.42 | 28.09 | 28.25 | 98,771 | -0.24(-0.83%) |
Nov 18, 2009 | 28.55 | 28.58 | 28.14 | 28.49 | 394,760 | +0.29(+1.01%) |
Nov 17, 2009 | 27.61 | 28.20 | 27.60 | 28.20 | 651,503 | +0.46(+1.64%) |
Nov 16, 2009 | 27.86 | 28.09 | 27.70 | 27.74 | 201,250 | -0.06(-0.21%) |
Nov 13, 2009 | 27.81 | 27.92 | 27.67 | 27.80 | 171,000 | +0.21(+0.76%) |
Nov 12, 2009 | 27.98 | 28.19 | 27.46 | 27.59 | 161,981 | -0.81(-2.84%) |
Nov 11, 2009 | 28.37 | 28.43 | 28.06 | 28.40 | 92,240 | +0.62(+2.22%) |
Nov 10, 2009 | 28.26 | 28.40 | 27.68 | 27.78 | 320,899 | -1.15(-3.97%) |
Nov 09, 2009 | 28.84 | 29.34 | 28.84 | 28.93 | 353,697 | +0.23(+0.79%) |
Nov 06, 2009 | 28.50 | 28.89 | 28.38 | 28.70 | 225,189 | +0.11(+0.40%) |
Nov 05, 2009 | 27.94 | 28.63 | 27.93 | 28.59 | 206,674 | +0.97(+3.51%) |
Nov 04, 2009 | 26.90 | 27.95 | 26.83 | 27.62 | 400,569 | +1.35(+5.14%) |
Nov 03, 2009 | 27.28 | 27.40 | 26.13 | 26.27 | 637,536 | -1.61(-5.76%) |
Nov 02, 2009 | 28.03 | 28.03 | 26.86 | 27.88 | 754,826 | -1.55(-5.26%) |
Oct 30, 2009 | 30.22 | 30.39 | 29.28 | 29.43 | 135,592 | -0.86(-2.85%) |
Oct 29, 2009 | 29.58 | 30.35 | 29.45 | 30.29 | 105,306 | +0.91(+3.10%) |
Oct 28, 2009 | 30.71 | 30.75 | 29.28 | 29.38 | 456,768 | -1.62(-5.24%) |
Oct 27, 2009 | 31.56 | 31.73 | 30.50 | 31.00 | 280,205 | -0.12(-0.40%) |
Oct 26, 2009 | 31.49 | 31.75 | 30.84 | 31.13 | 181,256 | -0.11(-0.37%) |
Oct 23, 2009 | 31.10 | 31.69 | 30.99 | 31.24 | 210,770 | -0.36(-1.14%) |
Oct 22, 2009 | 31.72 | 31.75 | 31.28 | 31.60 | 206,077 | +0.36(+1.16%) |
Oct 21, 2009 | 31.12 | 31.57 | 31.05 | 31.24 | 326,127 | +0.30(+0.98%) |
Oct 20, 2009 | 30.84 | 31.35 | 30.83 | 30.94 | 190,535 | +0.11(+0.37%) |
Oct 19, 2009 | 30.52 | 30.97 | 30.17 | 30.82 | 371,322 | +0.98(+3.28%) |
Oct 16, 2009 | 29.83 | 30.33 | 29.74 | 29.84 | 179,051 | +0.09(+0.29%) |
Oct 15, 2009 | 30.21 | 30.36 | 29.65 | 29.76 | 292,648 | -0.50(-1.66%) |
Oct 14, 2009 | 30.20 | 30.78 | 29.98 | 30.26 | 757,005 | +1.24(+4.26%) |
Oct 13, 2009 | 29.19 | 29.44 | 28.79 | 29.03 | 88,840 | -0.13(-0.46%) |
Oct 12, 2009 | 29.44 | 29.53 | 29.05 | 29.16 | 250,536 | +0.19(+0.66%) |
Oct 09, 2009 | 28.78 | 29.01 | 28.71 | 28.97 | 80,408 | -0.02(-0.07%) |
Oct 08, 2009 | 28.72 | 29.04 | 28.72 | 28.99 | 101,473 | +0.52(+1.84%) |
Oct 07, 2009 | 28.52 | 28.67 | 28.28 | 28.47 | 126,148 | -0.26(-0.89%) |
Oct 06, 2009 | 28.70 | 28.95 | 28.56 | 28.72 | 122,097 | +0.29(+1.04%) |
Oct 05, 2009 | 28.34 | 28.55 | 27.87 | 28.43 | 47,843 | +0.46(+1.63%) |
Oct 02, 2009 | 28.11 | 28.27 | 27.87 | 27.97 | 102,206 | -0.33(-1.17%) |
Oct 01, 2009 | 28.63 | 28.63 | 28.10 | 28.30 | 115,605 | -0.62(-2.14%) |
Sep 30, 2009 | 29.29 | 29.42 | 28.29 | 28.92 | 177,510 | -0.37(-1.27%) |
Sep 29, 2009 | 29.66 | 30.00 | 29.25 | 29.29 | 157,610 | -0.72(-2.41%) |
Sep 28, 2009 | 29.16 | 30.02 | 29.16 | 30.01 | 174,600 | +0.78(+2.66%) |
Sep 25, 2009 | 29.67 | 29.89 | 29.06 | 29.24 | 169,021 | -0.84(-2.78%) |
Sep 24, 2009 | 30.41 | 30.53 | 30.00 | 30.07 | 295,184 | +0.20(+0.67%) |
Sep 23, 2009 | 30.02 | 30.68 | 29.85 | 29.87 | 279,410 | +0.13(+0.45%) |
Sep 22, 2009 | 29.94 | 30.02 | 29.64 | 29.74 | 167,020 | -0.04(-0.13%) |
Sep 21, 2009 | 29.56 | 29.82 | 29.31 | 29.78 | 69,048 | -0.01(-0.03%) |
Sep 18, 2009 | 30.00 | 30.00 | 29.63 | 29.79 | 66,618 | +0.23(+0.77%) |
Sep 17, 2009 | 30.12 | 30.18 | 29.54 | 29.56 | 210,341 | -0.48(-1.58%) |
Sep 16, 2009 | 29.94 | 30.04 | 29.66 | 30.03 | 355,053 | +1.03(+3.54%) |
Sep 15, 2009 | 29.19 | 29.38 | 28.93 | 29.01 | 382,080 | +0.29(+0.99%) |
Sep 14, 2009 | 28.55 | 28.95 | 28.43 | 28.72 | 174,524 | +0.53(+1.89%) |
Sep 11, 2009 | 28.89 | 28.97 | 28.00 | 28.19 | 295,162 | -0.68(-2.37%) |
Sep 10, 2009 | 28.36 | 28.96 | 27.78 | 28.87 | 178,003 | -0.06(-0.20%) |
Sep 09, 2009 | 28.80 | 29.02 | 28.64 | 28.93 | 232,952 | +0.09(+0.33%) |
Sep 08, 2009 | 29.07 | 29.45 | 28.70 | 28.84 | 419,547 | +0.33(+1.17%) |
Sep 04, 2009 | 28.68 | 28.74 | 28.12 | 28.50 | 216,930 | -0.38(-1.32%) |
Sep 03, 2009 | 28.03 | 29.08 | 28.00 | 28.88 | 330,397 | +0.62(+2.18%) |
Sep 02, 2009 | 27.83 | 28.49 | 27.58 | 28.27 | 292,071 | +0.55(+1.99%) |