Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.55 | 27.61 | 27.27 | 27.55 | 269,295 | +0.04(+0.13%) |
Nov 27, 2009 | 27.50 | 27.79 | 27.22 | 27.51 | 208,298 | -0.46(-1.64%) |
Nov 25, 2009 | 27.89 | 27.99 | 27.81 | 27.97 | 245,660 | +0.16(+0.57%) |
Nov 24, 2009 | 27.79 | 27.86 | 27.58 | 27.82 | 397,981 | +0.01(+0.02%) |
Nov 23, 2009 | 27.87 | 28.01 | 27.72 | 27.81 | 226,929 | +0.32(+1.17%) |
Nov 20, 2009 | 27.41 | 27.52 | 27.36 | 27.49 | 154,859 | -0.02(-0.08%) |
Nov 19, 2009 | 27.74 | 27.82 | 27.37 | 27.51 | 235,955 | -0.37(-1.34%) |
Nov 18, 2009 | 27.97 | 27.97 | 27.75 | 27.89 | 230,213 | -0.06(-0.23%) |
Nov 17, 2009 | 27.86 | 27.95 | 27.79 | 27.95 | 216,786 | +0.04(+0.13%) |
Nov 16, 2009 | 27.66 | 28.00 | 27.52 | 27.91 | 253,492 | +0.39(+1.43%) |
Nov 13, 2009 | 27.34 | 27.60 | 27.24 | 27.52 | 179,919 | +0.15(+0.55%) |
Nov 12, 2009 | 27.68 | 27.77 | 27.33 | 27.37 | 196,431 | -0.30(-1.07%) |
Nov 11, 2009 | 27.82 | 27.83 | 27.53 | 27.66 | 321,719 | +0.10(+0.37%) |
Nov 10, 2009 | 27.51 | 27.66 | 27.46 | 27.56 | 286,820 | -0.01(-0.05%) |
Nov 09, 2009 | 27.22 | 27.59 | 27.22 | 27.58 | 261,691 | +0.52(+1.91%) |
Nov 06, 2009 | 26.90 | 27.13 | 26.87 | 27.06 | 219,807 | +0.09(+0.34%) |
Nov 05, 2009 | 26.64 | 27.02 | 26.64 | 26.97 | 241,707 | +0.51(+1.93%) |
Nov 04, 2009 | 26.66 | 26.81 | 26.43 | 26.46 | 358,343 | -0.06(-0.22%) |
Nov 03, 2009 | 26.36 | 26.54 | 26.26 | 26.52 | 244,599 | +0.06(+0.23%) |
Nov 02, 2009 | 26.40 | 26.65 | 26.17 | 26.46 | 223,251 | +0.15(+0.55%) |
Oct 30, 2009 | 26.84 | 26.93 | 26.26 | 26.31 | 438,966 | -0.60(-2.25%) |
Oct 29, 2009 | 26.81 | 27.01 | 26.64 | 26.91 | 251,270 | +0.31(+1.15%) |
Oct 28, 2009 | 26.95 | 27.05 | 26.56 | 26.61 | 635,021 | -0.37(-1.38%) |
Oct 27, 2009 | 27.11 | 27.28 | 26.96 | 26.98 | 273,481 | -0.08(-0.29%) |
Oct 26, 2009 | 27.35 | 27.62 | 26.99 | 27.06 | 337,359 | -0.30(-1.08%) |
Oct 23, 2009 | 27.36 | 27.40 | 27.22 | 27.36 | 289,836 | -0.31(-1.11%) |
Oct 22, 2009 | 27.25 | 27.72 | 27.16 | 27.66 | 261,742 | +0.43(+1.57%) |
Oct 21, 2009 | 27.56 | 27.82 | 27.24 | 27.24 | 361,278 | -0.34(-1.25%) |
Oct 20, 2009 | 27.40 | 27.59 | 27.40 | 27.58 | 521,056 | -0.20(-0.72%) |
Oct 19, 2009 | 27.46 | 27.88 | 27.44 | 27.78 | 248,697 | +0.31(+1.12%) |
Oct 16, 2009 | 27.47 | 27.56 | 27.26 | 27.47 | 281,593 | -0.15(-0.55%) |
Oct 15, 2009 | 27.39 | 27.62 | 27.36 | 27.62 | 298,559 | +0.13(+0.46%) |
Oct 14, 2009 | 27.28 | 27.50 | 27.16 | 27.50 | 1,236,548 | +0.42(+1.56%) |
Oct 13, 2009 | 27.05 | 27.07 | 26.88 | 27.07 | 221,587 | -0.07(-0.27%) |
Oct 12, 2009 | 27.16 | 27.21 | 27.05 | 27.14 | 205,960 | +0.17(+0.63%) |
Oct 09, 2009 | 26.87 | 26.98 | 26.78 | 26.98 | 1,003,092 | +0.15(+0.56%) |
Oct 08, 2009 | 26.74 | 26.87 | 26.61 | 26.82 | 1,475,635 | +0.27(+1.02%) |
Oct 07, 2009 | 26.39 | 26.57 | 26.39 | 26.55 | 291,936 | +0.04(+0.14%) |
Oct 06, 2009 | 26.39 | 26.62 | 26.35 | 26.52 | 289,874 | +0.31(+1.20%) |
Oct 05, 2009 | 26.01 | 26.23 | 25.92 | 26.20 | 195,934 | +0.27(+1.03%) |
Oct 02, 2009 | 25.95 | 26.06 | 25.86 | 25.94 | 262,574 | -0.18(-0.69%) |
Oct 01, 2009 | 26.60 | 26.61 | 26.11 | 26.12 | 293,219 | -0.56(-2.09%) |
Sep 30, 2009 | 26.95 | 26.95 | 26.45 | 26.67 | 209,627 | -0.18(-0.68%) |
Sep 29, 2009 | 26.81 | 26.95 | 26.73 | 26.85 | 282,320 | +0.06(+0.23%) |
Sep 28, 2009 | 26.35 | 26.84 | 26.35 | 26.79 | 281,589 | +0.46(+1.74%) |
Sep 25, 2009 | 26.43 | 26.54 | 26.29 | 26.33 | 318,626 | -0.12(-0.46%) |
Sep 24, 2009 | 26.73 | 26.79 | 26.36 | 26.46 | 348,393 | -0.18(-0.66%) |
Sep 23, 2009 | 26.91 | 27.06 | 26.62 | 26.63 | 270,437 | -0.20(-0.74%) |
Sep 22, 2009 | 26.90 | 26.92 | 26.75 | 26.83 | 222,077 | +0.04(+0.16%) |
Sep 21, 2009 | 26.69 | 26.87 | 26.66 | 26.79 | 138,774 | -0.18(-0.65%) |
Sep 18, 2009 | 26.93 | 27.02 | 26.83 | 26.96 | 188,018 | -0.08(-0.31%) |
Sep 17, 2009 | 27.13 | 27.26 | 26.98 | 27.05 | 376,654 | +0.28(+1.04%) |
Sep 16, 2009 | 26.78 | 27.11 | 26.65 | 26.77 | 520,263 | +0.07(+0.26%) |
Sep 15, 2009 | 26.64 | 26.72 | 26.43 | 26.70 | 274,096 | +0.16(+0.59%) |
Sep 14, 2009 | 26.15 | 26.55 | 26.09 | 26.55 | 281,131 | +0.31(+1.18%) |
Sep 11, 2009 | 26.32 | 26.32 | 26.13 | 26.24 | 291,099 | +0.02(+0.07%) |
Sep 10, 2009 | 26.09 | 26.22 | 25.92 | 26.22 | 225,788 | +0.19(+0.72%) |
Sep 09, 2009 | 25.86 | 26.10 | 25.78 | 26.03 | 233,551 | +0.21(+0.81%) |
Sep 08, 2009 | 25.80 | 25.88 | 25.65 | 25.82 | 234,171 | +0.15(+0.58%) |
Sep 04, 2009 | 25.55 | 25.68 | 25.33 | 25.68 | 200,115 | +0.21(+0.81%) |
Sep 03, 2009 | 25.57 | 25.60 | 25.20 | 25.47 | 249,665 | +0.02(+0.10%) |
Sep 02, 2009 | 25.59 | 25.60 | 25.35 | 25.45 | 197,172 | -0.19(-0.73%) |