Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.78 | 27.09 | 26.25 | 26.61 | 100,402 | -0.35(-1.30%) |
Nov 27, 2009 | 26.88 | 27.48 | 26.88 | 26.96 | 23,823 | -0.77(-2.77%) |
Nov 25, 2009 | 28.19 | 28.36 | 27.66 | 27.72 | 26,268 | -0.36(-1.28%) |
Nov 24, 2009 | 28.63 | 28.67 | 27.74 | 28.08 | 40,832 | -0.61(-2.13%) |
Nov 23, 2009 | 28.62 | 29.07 | 28.30 | 28.70 | 20,490 | +0.55(+1.97%) |
Nov 20, 2009 | 28.10 | 28.63 | 27.83 | 28.14 | 34,092 | -0.06(-0.21%) |
Nov 19, 2009 | 28.72 | 29.53 | 28.20 | 28.20 | 30,745 | -0.85(-2.91%) |
Nov 18, 2009 | 29.05 | 29.54 | 28.96 | 29.04 | 22,192 | +0.09(+0.30%) |
Nov 17, 2009 | 28.92 | 29.18 | 28.51 | 28.96 | 43,632 | -0.02(-0.07%) |
Nov 16, 2009 | 28.22 | 29.06 | 27.80 | 28.98 | 32,092 | +1.08(+3.87%) |
Nov 13, 2009 | 27.45 | 28.86 | 27.17 | 27.90 | 82,143 | +1.38(+5.20%) |
Nov 12, 2009 | 27.25 | 27.65 | 26.41 | 26.52 | 47,841 | -0.70(-2.57%) |
Nov 11, 2009 | 27.61 | 28.08 | 27.08 | 27.22 | 32,291 | -0.11(-0.39%) |
Nov 10, 2009 | 27.78 | 28.37 | 27.23 | 27.32 | 36,914 | -0.49(-1.75%) |
Nov 09, 2009 | 27.93 | 28.22 | 27.59 | 27.81 | 46,579 | +0.06(+0.21%) |
Nov 06, 2009 | 27.73 | 28.51 | 27.37 | 27.75 | 35,136 | -0.45(-1.59%) |
Nov 05, 2009 | 27.22 | 28.40 | 27.22 | 28.20 | 32,205 | +1.22(+4.54%) |
Nov 04, 2009 | 28.14 | 28.14 | 26.93 | 26.98 | 62,360 | -0.94(-3.38%) |
Nov 03, 2009 | 27.45 | 27.94 | 27.01 | 27.92 | 65,312 | +0.82(+3.01%) |
Nov 02, 2009 | 27.40 | 27.72 | 26.85 | 27.10 | 53,010 | -0.18(-0.68%) |
Oct 30, 2009 | 27.67 | 27.97 | 26.85 | 27.29 | 114,700 | -0.53(-1.92%) |
Oct 29, 2009 | 27.94 | 28.35 | 27.60 | 27.82 | 66,795 | +0.17(+0.63%) |
Oct 28, 2009 | 28.28 | 28.46 | 27.37 | 27.65 | 78,978 | -0.72(-2.54%) |
Oct 27, 2009 | 28.73 | 29.14 | 28.35 | 28.36 | 69,088 | -0.17(-0.61%) |
Oct 26, 2009 | 29.40 | 29.86 | 28.37 | 28.54 | 92,167 | -0.75(-2.55%) |
Oct 23, 2009 | 30.11 | 30.71 | 29.15 | 29.29 | 71,315 | -0.49(-1.63%) |
Oct 22, 2009 | 29.62 | 30.21 | 29.10 | 29.77 | 44,622 | +0.04(+0.13%) |
Oct 21, 2009 | 30.05 | 30.60 | 29.43 | 29.73 | 81,533 | -0.39(-1.29%) |
Oct 20, 2009 | 30.17 | 30.60 | 29.90 | 30.12 | 30,057 | -0.36(-1.18%) |
Oct 19, 2009 | 30.56 | 30.66 | 30.38 | 30.48 | 26,066 | +0.10(+0.32%) |
Oct 16, 2009 | 30.03 | 30.61 | 29.64 | 30.39 | 35,560 | +0.19(+0.64%) |
Oct 15, 2009 | 30.24 | 30.38 | 29.80 | 30.19 | 17,598 | -0.13(-0.42%) |
Oct 14, 2009 | 30.20 | 30.57 | 29.30 | 30.32 | 48,350 | +0.55(+1.86%) |
Oct 13, 2009 | 29.66 | 29.97 | 29.03 | 29.76 | 29,816 | -0.02(-0.07%) |
Oct 12, 2009 | 30.28 | 30.44 | 29.43 | 29.78 | 18,713 | -0.34(-1.13%) |
Oct 09, 2009 | 29.96 | 30.23 | 29.69 | 30.12 | 29,698 | +0.24(+0.81%) |
Oct 08, 2009 | 30.17 | 30.37 | 29.85 | 29.88 | 58,574 | -0.03(-0.10%) |
Oct 07, 2009 | 30.06 | 30.31 | 29.75 | 29.91 | 20,667 | -0.18(-0.61%) |
Oct 06, 2009 | 30.11 | 30.26 | 29.67 | 30.09 | 20,642 | +0.54(+1.84%) |
Oct 05, 2009 | 29.27 | 29.73 | 28.74 | 29.55 | 37,751 | +0.28(+0.96%) |
Oct 02, 2009 | 28.78 | 29.65 | 28.74 | 29.27 | 42,044 | +0.11(+0.37%) |
Oct 01, 2009 | 29.64 | 30.02 | 28.96 | 29.16 | 48,769 | -0.55(-1.86%) |
Sep 30, 2009 | 30.21 | 30.24 | 29.02 | 29.72 | 63,025 | -0.32(-1.07%) |
Sep 29, 2009 | 30.30 | 30.59 | 29.91 | 30.04 | 50,453 | -0.24(-0.80%) |
Sep 28, 2009 | 30.42 | 30.63 | 30.19 | 30.28 | 50,232 | +0.01(+0.03%) |
Sep 25, 2009 | 30.75 | 31.09 | 30.23 | 30.27 | 60,917 | -0.44(-1.42%) |
Sep 24, 2009 | 31.20 | 31.36 | 30.43 | 30.71 | 52,057 | -0.28(-0.91%) |
Sep 23, 2009 | 31.49 | 31.61 | 30.91 | 30.99 | 23,323 | -0.54(-1.73%) |
Sep 22, 2009 | 31.02 | 32.03 | 30.91 | 31.53 | 45,708 | +0.64(+2.08%) |
Sep 21, 2009 | 30.63 | 31.03 | 30.40 | 30.89 | 32,161 | +0.22(+0.73%) |
Sep 18, 2009 | 31.06 | 31.52 | 30.62 | 30.67 | 72,410 | -0.34(-1.10%) |
Sep 17, 2009 | 31.19 | 31.21 | 30.67 | 31.01 | 45,878 | -0.19(-0.62%) |
Sep 16, 2009 | 30.77 | 31.49 | 29.96 | 31.20 | 33,353 | +0.43(+1.39%) |
Sep 15, 2009 | 30.17 | 31.04 | 30.17 | 30.77 | 39,984 | +0.40(+1.31%) |
Sep 14, 2009 | 30.38 | 30.77 | 29.89 | 30.38 | 56,734 | -0.01(-0.03%) |
Sep 11, 2009 | 30.64 | 30.80 | 30.15 | 30.39 | 27,551 | -0.17(-0.57%) |
Sep 10, 2009 | 29.88 | 30.74 | 29.59 | 30.56 | 30,841 | +0.89(+3.01%) |
Sep 09, 2009 | 29.72 | 30.33 | 29.44 | 29.67 | 36,101 | +0.03(+0.10%) |
Sep 08, 2009 | 29.69 | 30.13 | 29.51 | 29.64 | 47,197 | +0.06(+0.20%) |
Sep 04, 2009 | 29.29 | 29.91 | 29.03 | 29.58 | 31,937 | +0.37(+1.26%) |
Sep 03, 2009 | 28.80 | 29.41 | 28.37 | 29.21 | 54,842 | +0.52(+1.79%) |
Sep 02, 2009 | 28.70 | 28.95 | 28.62 | 28.70 | 78,075 | +0.00(+0.00%) |