Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.55 | 28.86 | 28.39 | 28.86 | 6,744 | +0.41(+1.43%) |
Nov 27, 2009 | 28.05 | 28.67 | 28.05 | 28.46 | 1,682 | -0.65(-2.23%) |
Nov 25, 2009 | 29.12 | 29.21 | 29.02 | 29.11 | 20,660 | +0.32(+1.10%) |
Nov 24, 2009 | 28.42 | 28.94 | 28.42 | 28.79 | 19,430 | -0.40(-1.38%) |
Nov 23, 2009 | 29.12 | 29.24 | 29.11 | 29.19 | 4,365 | +0.66(+2.33%) |
Nov 20, 2009 | 28.67 | 28.67 | 28.44 | 28.53 | 9,527 | -0.08(-0.30%) |
Nov 19, 2009 | 28.95 | 28.95 | 28.50 | 28.61 | 12,047 | -0.58(-1.98%) |
Nov 18, 2009 | 28.96 | 29.19 | 28.92 | 29.19 | 18,592 | +0.11(+0.37%) |
Nov 17, 2009 | 28.84 | 29.08 | 28.59 | 29.08 | 8,900 | +0.08(+0.27%) |
Nov 16, 2009 | 29.08 | 29.29 | 29.01 | 29.01 | 5,183 | +0.60(+2.10%) |
Nov 13, 2009 | 27.76 | 28.64 | 27.76 | 28.41 | 8,389 | +0.22(+0.79%) |
Nov 12, 2009 | 28.78 | 28.78 | 28.11 | 28.19 | 42,294 | -0.66(-2.30%) |
Nov 11, 2009 | 28.80 | 29.05 | 28.80 | 28.85 | 66,406 | +0.15(+0.51%) |
Nov 10, 2009 | 28.75 | 28.75 | 28.43 | 28.71 | 1,803 | +0.09(+0.33%) |
Nov 09, 2009 | 27.90 | 28.61 | 27.90 | 28.61 | 6,913 | +0.94(+3.38%) |
Nov 06, 2009 | 27.60 | 27.70 | 27.60 | 27.68 | 2,055 | -0.05(-0.17%) |
Nov 05, 2009 | 27.78 | 27.84 | 27.64 | 27.73 | 1,259 | +0.30(+1.10%) |
Nov 04, 2009 | 27.40 | 27.62 | 27.40 | 27.42 | 1,294 | +0.21(+0.77%) |
Nov 03, 2009 | 26.94 | 27.22 | 26.79 | 27.22 | 5,879 | +0.29(+1.06%) |
Nov 02, 2009 | 26.80 | 27.07 | 26.45 | 26.93 | 6,671 | +0.41(+1.54%) |
Oct 30, 2009 | 27.54 | 27.54 | 26.41 | 26.52 | 4,239 | -1.08(-3.92%) |
Oct 29, 2009 | 27.06 | 27.83 | 27.06 | 27.60 | 6,374 | +0.71(+2.63%) |
Oct 28, 2009 | 28.01 | 28.01 | 26.81 | 26.90 | 12,886 | -1.43(-5.06%) |
Oct 27, 2009 | 28.44 | 28.47 | 28.20 | 28.33 | 4,256 | -0.02(-0.06%) |
Oct 26, 2009 | 28.67 | 29.18 | 28.32 | 28.34 | 5,977 | -0.45(-1.58%) |
Oct 23, 2009 | 28.80 | 29.16 | 28.80 | 28.80 | 2,566 | -0.34(-1.18%) |
Oct 22, 2009 | 28.76 | 29.22 | 28.41 | 29.14 | 5,579 | +0.10(+0.33%) |
Oct 21, 2009 | 29.26 | 29.38 | 29.05 | 29.05 | 6,577 | +0.01(+0.03%) |
Oct 20, 2009 | 28.80 | 29.36 | 28.80 | 29.04 | 14,169 | -0.30(-1.03%) |
Oct 19, 2009 | 29.12 | 29.40 | 29.00 | 29.34 | 17,003 | +0.25(+0.85%) |
Oct 16, 2009 | 29.02 | 29.14 | 28.89 | 29.09 | 18,359 | -0.18(-0.61%) |
Oct 15, 2009 | 29.14 | 29.29 | 29.01 | 29.27 | 8,090 | -0.01(-0.05%) |
Oct 14, 2009 | 29.08 | 29.29 | 28.87 | 29.29 | 5,543 | +0.79(+2.78%) |
Oct 13, 2009 | 28.44 | 28.61 | 28.44 | 28.49 | 2,152 | -0.06(-0.23%) |
Oct 12, 2009 | 28.82 | 28.82 | 28.37 | 28.56 | 9,713 | +0.20(+0.72%) |
Oct 09, 2009 | 28.20 | 28.36 | 28.16 | 28.35 | 6,179 | +0.07(+0.24%) |
Oct 08, 2009 | 27.89 | 28.40 | 27.89 | 28.29 | 6,240 | +0.62(+2.23%) |
Oct 07, 2009 | 27.82 | 27.82 | 27.59 | 27.67 | 8,544 | +0.04(+0.15%) |
Oct 06, 2009 | 27.76 | 27.98 | 27.54 | 27.63 | 23,573 | +0.39(+1.44%) |
Oct 05, 2009 | 26.84 | 27.32 | 26.81 | 27.24 | 16,362 | +0.33(+1.23%) |
Oct 02, 2009 | 26.29 | 27.03 | 26.29 | 26.91 | 11,605 | -0.20(-0.74%) |
Oct 01, 2009 | 27.92 | 27.92 | 27.05 | 27.11 | 72,340 | -0.82(-2.93%) |
Sep 30, 2009 | 28.10 | 28.13 | 27.54 | 27.93 | 10,796 | -0.03(-0.12%) |
Sep 29, 2009 | 27.87 | 28.09 | 27.87 | 27.96 | 3,202 | +0.01(+0.04%) |
Sep 28, 2009 | 27.58 | 28.20 | 27.58 | 27.95 | 11,000 | +0.35(+1.26%) |
Sep 25, 2009 | 27.50 | 27.89 | 27.42 | 27.60 | 5,420 | +0.02(+0.06%) |
Sep 24, 2009 | 28.81 | 28.82 | 27.59 | 27.59 | 7,207 | -1.00(-3.50%) |
Sep 23, 2009 | 28.78 | 29.13 | 28.59 | 28.59 | 5,601 | -0.25(-0.86%) |
Sep 22, 2009 | 28.41 | 28.85 | 28.41 | 28.83 | 5,381 | +0.64(+2.29%) |
Sep 21, 2009 | 28.31 | 28.31 | 27.80 | 28.19 | 4,080 | -0.22(-0.78%) |
Sep 18, 2009 | 28.67 | 28.67 | 28.36 | 28.41 | 7,650 | +0.09(+0.33%) |
Sep 17, 2009 | 28.58 | 28.66 | 28.22 | 28.32 | 13,263 | -0.15(-0.54%) |
Sep 16, 2009 | 28.37 | 29.60 | 28.21 | 28.47 | 185,017 | +0.38(+1.35%) |
Sep 15, 2009 | 27.92 | 28.16 | 27.54 | 28.10 | 65,128 | +0.14(+0.51%) |
Sep 14, 2009 | 27.15 | 27.96 | 27.15 | 27.95 | 18,877 | +0.57(+2.08%) |
Sep 11, 2009 | 27.58 | 27.58 | 27.29 | 27.38 | 13,285 | -0.15(-0.54%) |
Sep 10, 2009 | 26.92 | 27.53 | 26.89 | 27.53 | 24,273 | +0.47(+1.74%) |
Sep 09, 2009 | 27.08 | 27.10 | 27.05 | 27.06 | 3,306 | +0.19(+0.70%) |
Sep 08, 2009 | 26.81 | 26.98 | 26.81 | 26.87 | 6,722 | +0.52(+1.99%) |
Sep 04, 2009 | 26.06 | 26.35 | 25.82 | 26.35 | 1,812 | +0.55(+2.13%) |
Sep 03, 2009 | 25.89 | 25.89 | 25.14 | 25.80 | 13,223 | +0.05(+0.19%) |
Sep 02, 2009 | 25.62 | 25.76 | 25.37 | 25.75 | 6,433 | -0.27(-1.05%) |