Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.81 | 26.94 | 26.48 | 26.69 | 1,126,654 | +0.01(+0.04%) |
Nov 27, 2009 | 26.48 | 27.02 | 26.26 | 26.68 | 507,025 | -0.78(-2.84%) |
Nov 25, 2009 | 27.24 | 27.54 | 27.10 | 27.46 | 693,368 | +0.84(+3.16%) |
Nov 24, 2009 | 26.92 | 26.92 | 26.53 | 26.62 | 1,095,903 | -0.69(-2.53%) |
Nov 23, 2009 | 27.21 | 27.40 | 27.11 | 27.31 | 1,121,695 | +0.51(+1.90%) |
Nov 20, 2009 | 26.91 | 27.00 | 26.59 | 26.80 | 1,004,330 | -0.18(-0.67%) |
Nov 19, 2009 | 27.83 | 27.83 | 26.71 | 26.98 | 1,963,776 | -1.27(-4.50%) |
Nov 18, 2009 | 28.62 | 28.62 | 28.04 | 28.25 | 601,733 | -0.20(-0.70%) |
Nov 17, 2009 | 28.70 | 28.70 | 28.30 | 28.45 | 757,264 | -0.18(-0.63%) |
Nov 16, 2009 | 28.35 | 28.85 | 28.29 | 28.63 | 681,334 | +0.28(+0.99%) |
Nov 13, 2009 | 28.25 | 28.54 | 28.14 | 28.35 | 554,796 | +0.11(+0.39%) |
Nov 12, 2009 | 28.47 | 28.66 | 28.04 | 28.24 | 779,356 | -0.76(-2.62%) |
Nov 11, 2009 | 29.19 | 29.34 | 28.90 | 29.00 | 508,385 | -0.23(-0.79%) |
Nov 10, 2009 | 29.13 | 29.39 | 29.00 | 29.23 | 450,606 | -0.26(-0.88%) |
Nov 09, 2009 | 29.43 | 29.51 | 29.17 | 29.49 | 872,964 | +0.62(+2.15%) |
Nov 06, 2009 | 28.58 | 28.98 | 28.50 | 28.87 | 659,370 | +0.14(+0.49%) |
Nov 05, 2009 | 28.57 | 28.78 | 28.43 | 28.73 | 595,286 | +0.04(+0.14%) |
Nov 04, 2009 | 28.65 | 29.00 | 28.58 | 28.69 | 708,066 | -0.32(-1.10%) |
Nov 03, 2009 | 28.63 | 29.01 | 28.47 | 29.01 | 1,221,249 | +0.11(+0.38%) |
Nov 02, 2009 | 29.00 | 29.39 | 28.53 | 28.90 | 1,573,531 | -0.49(-1.67%) |
Oct 30, 2009 | 30.57 | 30.82 | 29.06 | 29.39 | 2,348,564 | -1.15(-3.77%) |
Oct 29, 2009 | 30.02 | 30.67 | 29.99 | 30.54 | 2,050,069 | +1.91(+6.67%) |
Oct 28, 2009 | 28.95 | 29.29 | 28.56 | 28.63 | 1,077,091 | -0.59(-2.02%) |
Oct 27, 2009 | 29.68 | 29.68 | 29.13 | 29.22 | 931,226 | +0.06(+0.21%) |
Oct 26, 2009 | 29.40 | 29.61 | 28.85 | 29.16 | 1,169,601 | +0.25(+0.86%) |
Oct 23, 2009 | 28.99 | 29.03 | 28.77 | 28.91 | 783,041 | -0.35(-1.20%) |
Oct 22, 2009 | 28.93 | 29.38 | 28.64 | 29.26 | 877,237 | +0.30(+1.04%) |
Oct 21, 2009 | 29.12 | 29.51 | 28.93 | 28.96 | 1,138,261 | -0.15(-0.52%) |
Oct 20, 2009 | 28.81 | 29.16 | 28.80 | 29.11 | 740,157 | -0.40(-1.36%) |
Oct 19, 2009 | 29.26 | 29.65 | 29.21 | 29.51 | 1,181,332 | +0.63(+2.18%) |
Oct 16, 2009 | 28.68 | 29.11 | 28.60 | 28.88 | 984,616 | -0.34(-1.16%) |
Oct 15, 2009 | 28.70 | 29.35 | 28.66 | 29.22 | 2,079,001 | +0.66(+2.31%) |
Oct 14, 2009 | 28.48 | 28.64 | 28.25 | 28.56 | 1,874,130 | +0.36(+1.28%) |
Oct 13, 2009 | 28.47 | 28.55 | 28.10 | 28.20 | 1,851,459 | -0.42(-1.47%) |
Oct 12, 2009 | 28.86 | 29.18 | 28.57 | 28.62 | 531,335 | +0.18(+0.63%) |
Oct 09, 2009 | 28.36 | 28.50 | 28.22 | 28.44 | 658,290 | +0.24(+0.85%) |
Oct 08, 2009 | 28.34 | 28.54 | 28.10 | 28.20 | 967,341 | +0.11(+0.39%) |
Oct 07, 2009 | 27.93 | 28.13 | 27.83 | 28.09 | 853,191 | +0.46(+1.66%) |
Oct 06, 2009 | 27.33 | 27.90 | 27.33 | 27.63 | 837,155 | +0.46(+1.69%) |
Oct 05, 2009 | 26.81 | 27.21 | 26.63 | 27.17 | 1,443,373 | +0.01(+0.04%) |
Oct 02, 2009 | 27.36 | 27.49 | 26.95 | 27.16 | 1,210,652 | -0.86(-3.07%) |
Oct 01, 2009 | 28.70 | 28.99 | 28.00 | 28.02 | 1,256,419 | -1.18(-4.04%) |
Sep 30, 2009 | 29.65 | 29.69 | 28.99 | 29.20 | 1,086,305 | -0.19(-0.65%) |
Sep 29, 2009 | 29.58 | 29.70 | 29.19 | 29.39 | 813,551 | -0.72(-2.39%) |
Sep 28, 2009 | 29.43 | 30.15 | 29.59 | 30.11 | 997,998 | +0.68(+2.31%) |
Sep 25, 2009 | 29.31 | 29.91 | 29.26 | 29.43 | 2,439,849 | +0.62(+2.15%) |
Sep 24, 2009 | 29.20 | 29.39 | 28.50 | 28.81 | 1,748,966 | +0.66(+2.34%) |
Sep 23, 2009 | 28.45 | 28.70 | 28.12 | 28.15 | 896,430 | -0.22(-0.78%) |
Sep 22, 2009 | 28.49 | 28.74 | 28.37 | 28.37 | 838,949 | +0.04(+0.14%) |
Sep 21, 2009 | 28.16 | 28.47 | 28.06 | 28.33 | 631,211 | -0.13(-0.46%) |
Sep 18, 2009 | 28.43 | 28.67 | 28.38 | 28.46 | 1,087,248 | +0.92(+3.34%) |
Sep 17, 2009 | 27.62 | 27.96 | 27.48 | 27.54 | 1,158,598 | +0.09(+0.33%) |
Sep 16, 2009 | 27.50 | 27.71 | 27.32 | 27.45 | 1,009,907 | +0.70(+2.62%) |
Sep 15, 2009 | 26.68 | 26.85 | 26.53 | 26.75 | 725,368 | -0.26(-0.96%) |
Sep 14, 2009 | 26.76 | 27.07 | 26.70 | 27.01 | 898,316 | -0.26(-0.95%) |
Sep 11, 2009 | 27.20 | 27.46 | 27.10 | 27.27 | 624,422 | +0.28(+1.04%) |
Sep 10, 2009 | 26.76 | 27.01 | 26.48 | 26.99 | 586,830 | +0.40(+1.50%) |
Sep 09, 2009 | 26.57 | 26.76 | 26.43 | 26.59 | 659,074 | -0.31(-1.15%) |
Sep 08, 2009 | 26.81 | 27.05 | 26.71 | 26.90 | 380,699 | +0.39(+1.47%) |
Sep 04, 2009 | 26.34 | 26.68 | 25.98 | 26.51 | 526,605 | +0.23(+0.88%) |
Sep 03, 2009 | 26.38 | 26.44 | 26.01 | 26.28 | 541,966 | -0.01(-0.04%) |
Sep 02, 2009 | 26.13 | 26.47 | 26.13 | 26.29 | 744,193 | -0.10(-0.38%) |