Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.64 | 27.87 | 27.39 | 27.68 | 574,501 | -0.07(-0.27%) |
Nov 27, 2009 | 27.15 | 28.10 | 27.12 | 27.76 | 207,566 | -0.63(-2.22%) |
Nov 25, 2009 | 28.16 | 28.47 | 27.99 | 28.39 | 371,523 | +0.52(+1.85%) |
Nov 24, 2009 | 28.05 | 28.25 | 27.70 | 27.87 | 324,557 | -0.34(-1.22%) |
Nov 23, 2009 | 28.57 | 28.71 | 28.01 | 28.22 | 598,962 | +0.25(+0.88%) |
Nov 20, 2009 | 27.70 | 28.21 | 27.70 | 27.97 | 574,450 | +0.02(+0.06%) |
Nov 19, 2009 | 28.07 | 28.23 | 27.48 | 27.96 | 655,715 | -0.33(-1.16%) |
Nov 18, 2009 | 28.44 | 28.52 | 28.12 | 28.28 | 361,472 | -0.16(-0.58%) |
Nov 17, 2009 | 28.74 | 28.95 | 28.35 | 28.45 | 710,932 | -0.35(-1.22%) |
Nov 16, 2009 | 28.46 | 28.97 | 28.40 | 28.80 | 572,005 | +0.52(+1.86%) |
Nov 13, 2009 | 28.16 | 28.41 | 27.91 | 28.28 | 942,427 | +0.16(+0.58%) |
Nov 12, 2009 | 28.77 | 28.92 | 28.05 | 28.11 | 493,113 | -0.65(-2.25%) |
Nov 11, 2009 | 28.82 | 29.10 | 28.54 | 28.76 | 852,253 | +0.16(+0.57%) |
Nov 10, 2009 | 28.14 | 28.69 | 28.09 | 28.60 | 931,290 | +0.28(+0.98%) |
Nov 09, 2009 | 27.70 | 28.35 | 27.62 | 28.32 | 722,912 | +0.98(+3.57%) |
Nov 06, 2009 | 26.74 | 27.68 | 26.69 | 27.34 | 732,400 | +0.29(+1.06%) |
Nov 05, 2009 | 26.20 | 27.06 | 26.13 | 27.05 | 736,741 | +1.09(+4.20%) |
Nov 04, 2009 | 26.62 | 26.77 | 25.88 | 25.96 | 838,941 | -0.40(-1.52%) |
Nov 03, 2009 | 25.82 | 26.45 | 25.51 | 26.36 | 672,743 | +0.36(+1.39%) |
Nov 02, 2009 | 26.04 | 26.50 | 25.43 | 26.00 | 1,006,734 | +0.10(+0.38%) |
Oct 30, 2009 | 27.00 | 27.21 | 25.60 | 25.90 | 1,504,586 | -1.31(-4.82%) |
Oct 29, 2009 | 26.32 | 27.39 | 26.27 | 27.22 | 918,419 | +1.08(+4.14%) |
Oct 28, 2009 | 27.41 | 27.82 | 26.10 | 26.13 | 1,436,750 | -0.95(-3.51%) |
Oct 27, 2009 | 27.40 | 27.85 | 26.32 | 27.09 | 2,370,967 | -0.74(-2.65%) |
Oct 26, 2009 | 28.28 | 28.96 | 27.35 | 27.82 | 1,457,684 | -0.52(-1.85%) |
Oct 23, 2009 | 28.14 | 28.41 | 27.96 | 28.35 | 973,023 | +0.04(+0.14%) |
Oct 22, 2009 | 27.85 | 28.34 | 27.39 | 28.31 | 678,516 | +0.49(+1.77%) |
Oct 21, 2009 | 28.01 | 28.71 | 27.77 | 27.82 | 594,198 | -0.38(-1.34%) |
Oct 20, 2009 | 27.94 | 28.24 | 27.91 | 28.19 | 589,012 | -0.36(-1.26%) |
Oct 19, 2009 | 28.37 | 28.91 | 28.21 | 28.55 | 571,841 | +0.32(+1.13%) |
Oct 16, 2009 | 28.62 | 28.62 | 28.03 | 28.23 | 693,390 | -0.63(-2.19%) |
Oct 15, 2009 | 28.46 | 28.92 | 28.29 | 28.87 | 527,718 | +0.16(+0.54%) |
Oct 14, 2009 | 28.25 | 28.78 | 28.05 | 28.71 | 791,498 | +0.95(+3.43%) |
Oct 13, 2009 | 27.58 | 28.04 | 27.30 | 27.76 | 467,137 | +0.02(+0.09%) |
Oct 12, 2009 | 27.86 | 28.00 | 27.51 | 27.73 | 360,305 | +0.34(+1.23%) |
Oct 09, 2009 | 27.34 | 27.50 | 27.16 | 27.40 | 418,698 | -0.08(-0.30%) |
Oct 08, 2009 | 27.68 | 27.79 | 27.31 | 27.48 | 694,577 | +0.11(+0.42%) |
Oct 07, 2009 | 27.48 | 27.72 | 27.11 | 27.36 | 346,921 | -0.16(-0.57%) |
Oct 06, 2009 | 27.41 | 28.01 | 27.19 | 27.52 | 665,880 | +0.44(+1.64%) |
Oct 05, 2009 | 26.22 | 27.11 | 26.15 | 27.08 | 993,185 | +1.03(+3.94%) |
Oct 02, 2009 | 26.29 | 26.55 | 25.92 | 26.05 | 1,218,047 | -0.66(-2.46%) |
Oct 01, 2009 | 28.23 | 28.25 | 26.68 | 26.71 | 1,060,676 | -1.67(-5.90%) |
Sep 30, 2009 | 27.86 | 28.64 | 27.40 | 28.38 | 1,564,760 | +0.48(+1.73%) |
Sep 29, 2009 | 27.95 | 28.15 | 27.72 | 27.90 | 395,107 | -0.02(-0.06%) |
Sep 28, 2009 | 27.19 | 28.23 | 27.18 | 27.91 | 545,197 | +0.79(+2.90%) |
Sep 25, 2009 | 27.60 | 27.75 | 27.09 | 27.13 | 359,396 | -0.53(-1.93%) |
Sep 24, 2009 | 28.28 | 28.43 | 27.25 | 27.66 | 540,803 | -0.47(-1.66%) |
Sep 23, 2009 | 28.87 | 29.04 | 28.13 | 28.13 | 659,071 | -0.58(-2.03%) |
Sep 22, 2009 | 28.79 | 28.79 | 28.23 | 28.71 | 648,927 | +0.19(+0.66%) |
Sep 21, 2009 | 28.01 | 28.78 | 27.91 | 28.52 | 506,470 | +0.21(+0.72%) |
Sep 18, 2009 | 28.51 | 28.68 | 28.19 | 28.32 | 733,310 | -0.08(-0.29%) |
Sep 17, 2009 | 28.67 | 28.91 | 28.33 | 28.40 | 681,836 | -0.07(-0.26%) |
Sep 16, 2009 | 28.66 | 28.90 | 28.32 | 28.47 | 671,536 | -0.01(-0.03%) |
Sep 15, 2009 | 27.91 | 28.70 | 27.87 | 28.48 | 1,032,007 | +0.48(+1.70%) |
Sep 14, 2009 | 27.43 | 28.04 | 27.36 | 28.00 | 564,045 | +0.30(+1.07%) |
Sep 11, 2009 | 28.09 | 28.10 | 27.20 | 27.71 | 820,882 | -0.34(-1.20%) |
Sep 10, 2009 | 27.97 | 28.07 | 27.45 | 28.05 | 883,735 | -0.03(-0.12%) |
Sep 09, 2009 | 27.40 | 28.15 | 27.27 | 28.08 | 1,103,757 | +0.72(+2.64%) |
Sep 08, 2009 | 26.85 | 27.83 | 26.85 | 27.36 | 1,448,670 | +0.84(+3.19%) |
Sep 04, 2009 | 26.11 | 26.52 | 25.77 | 26.51 | 407,298 | +0.40(+1.54%) |
Sep 03, 2009 | 25.84 | 26.13 | 25.40 | 26.11 | 473,993 | +0.36(+1.40%) |
Sep 02, 2009 | 25.29 | 26.00 | 25.10 | 25.75 | 651,050 | +0.39(+1.52%) |