Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.63 | 28.94 | 28.46 | 28.78 | 206,643 | +0.08(+0.29%) |
Nov 27, 2009 | 28.32 | 29.06 | 28.32 | 28.69 | 77,698 | -0.93(-3.13%) |
Nov 25, 2009 | 29.51 | 29.63 | 29.34 | 29.62 | 145,167 | +0.32(+1.09%) |
Nov 24, 2009 | 29.30 | 29.35 | 29.08 | 29.30 | 351,369 | +0.20(+0.70%) |
Nov 23, 2009 | 29.23 | 29.41 | 29.07 | 29.10 | 157,966 | +0.42(+1.47%) |
Nov 20, 2009 | 28.61 | 28.69 | 28.49 | 28.68 | 49,498 | -0.45(-1.55%) |
Nov 19, 2009 | 29.15 | 29.15 | 28.79 | 29.13 | 69,994 | -0.44(-1.48%) |
Nov 18, 2009 | 29.53 | 29.61 | 29.40 | 29.57 | 74,850 | +0.28(+0.96%) |
Nov 17, 2009 | 29.20 | 29.31 | 28.98 | 29.28 | 291,720 | -0.03(-0.12%) |
Nov 16, 2009 | 29.17 | 29.53 | 29.17 | 29.32 | 93,218 | +0.29(+0.99%) |
Nov 13, 2009 | 28.76 | 29.13 | 28.60 | 29.03 | 194,089 | +0.31(+1.08%) |
Nov 12, 2009 | 29.07 | 29.16 | 28.62 | 28.72 | 298,997 | -0.24(-0.82%) |
Nov 11, 2009 | 29.18 | 29.25 | 28.85 | 28.96 | 155,632 | -0.06(-0.19%) |
Nov 10, 2009 | 28.99 | 29.05 | 28.78 | 29.01 | 152,772 | -0.12(-0.41%) |
Nov 09, 2009 | 28.72 | 29.16 | 28.72 | 29.13 | 176,987 | +0.94(+3.33%) |
Nov 06, 2009 | 27.92 | 28.29 | 27.83 | 28.19 | 134,630 | +0.08(+0.28%) |
Nov 05, 2009 | 28.06 | 28.31 | 27.95 | 28.11 | 142,007 | +0.64(+2.33%) |
Nov 04, 2009 | 27.52 | 27.82 | 27.41 | 27.47 | 266,455 | +0.27(+0.99%) |
Nov 03, 2009 | 26.88 | 27.30 | 26.81 | 27.20 | 273,579 | -0.21(-0.78%) |
Nov 02, 2009 | 27.40 | 27.92 | 27.10 | 27.42 | 290,915 | +0.14(+0.52%) |
Oct 30, 2009 | 28.14 | 28.14 | 27.26 | 27.28 | 176,381 | -1.18(-4.13%) |
Oct 29, 2009 | 28.03 | 28.53 | 27.96 | 28.45 | 195,929 | +1.18(+4.31%) |
Oct 28, 2009 | 27.71 | 27.97 | 27.22 | 27.28 | 278,020 | -0.74(-2.65%) |
Oct 27, 2009 | 28.37 | 28.45 | 27.97 | 28.02 | 374,246 | -0.26(-0.92%) |
Oct 26, 2009 | 28.94 | 29.09 | 28.20 | 28.28 | 300,854 | -0.66(-2.28%) |
Oct 23, 2009 | 28.98 | 28.98 | 28.74 | 28.94 | 101,683 | -0.42(-1.42%) |
Oct 22, 2009 | 28.98 | 29.45 | 28.81 | 29.35 | 135,756 | +0.32(+1.10%) |
Oct 21, 2009 | 28.76 | 29.32 | 28.69 | 29.03 | 92,738 | +0.12(+0.43%) |
Oct 20, 2009 | 28.68 | 28.91 | 28.68 | 28.91 | 194,748 | -0.21(-0.73%) |
Oct 19, 2009 | 29.05 | 29.22 | 28.85 | 29.12 | 130,907 | +0.50(+1.73%) |
Oct 16, 2009 | 28.52 | 28.71 | 28.30 | 28.63 | 215,222 | -0.46(-1.57%) |
Oct 15, 2009 | 28.94 | 29.08 | 28.82 | 29.08 | 118,151 | +0.08(+0.29%) |
Oct 14, 2009 | 28.77 | 29.03 | 28.77 | 29.00 | 144,210 | +0.79(+2.79%) |
Oct 13, 2009 | 28.22 | 28.34 | 27.99 | 28.21 | 933,270 | -0.07(-0.26%) |
Oct 12, 2009 | 28.66 | 28.67 | 28.26 | 28.28 | 107,570 | +0.03(+0.10%) |
Oct 09, 2009 | 28.24 | 28.32 | 28.14 | 28.26 | 92,604 | -0.20(-0.71%) |
Oct 08, 2009 | 28.42 | 28.65 | 28.30 | 28.46 | 140,949 | +0.26(+0.94%) |
Oct 07, 2009 | 28.25 | 28.32 | 28.01 | 28.19 | 443,924 | -0.17(-0.62%) |
Oct 06, 2009 | 28.26 | 28.59 | 28.24 | 28.37 | 218,526 | +0.53(+1.90%) |
Oct 05, 2009 | 27.34 | 27.99 | 27.34 | 27.84 | 212,771 | +0.74(+2.72%) |
Oct 02, 2009 | 26.96 | 27.28 | 26.95 | 27.10 | 259,886 | -0.16(-0.60%) |
Oct 01, 2009 | 27.87 | 27.87 | 27.24 | 27.26 | 172,506 | -0.88(-3.14%) |
Sep 30, 2009 | 28.46 | 28.46 | 27.83 | 28.15 | 169,467 | -0.11(-0.38%) |
Sep 29, 2009 | 28.28 | 28.36 | 28.06 | 28.26 | 95,532 | -0.11(-0.38%) |
Sep 28, 2009 | 28.08 | 28.52 | 28.05 | 28.36 | 75,241 | +0.53(+1.90%) |
Sep 25, 2009 | 27.82 | 28.04 | 27.76 | 27.83 | 263,446 | -0.13(-0.48%) |
Sep 24, 2009 | 28.62 | 28.71 | 27.85 | 27.97 | 102,663 | -0.41(-1.45%) |
Sep 23, 2009 | 28.71 | 28.97 | 28.34 | 28.38 | 122,130 | -0.24(-0.85%) |
Sep 22, 2009 | 28.69 | 28.74 | 28.51 | 28.62 | 192,004 | +0.46(+1.64%) |
Sep 21, 2009 | 27.96 | 28.22 | 27.63 | 28.16 | 120,980 | -0.27(-0.95%) |
Sep 18, 2009 | 28.44 | 28.55 | 28.31 | 28.43 | 137,618 | +0.23(+0.82%) |
Sep 17, 2009 | 28.11 | 28.41 | 28.06 | 28.20 | 191,610 | -0.12(-0.43%) |
Sep 16, 2009 | 28.31 | 28.49 | 28.15 | 28.32 | 90,114 | +0.40(+1.44%) |
Sep 15, 2009 | 27.66 | 28.00 | 27.50 | 27.92 | 308,040 | +0.32(+1.16%) |
Sep 14, 2009 | 27.12 | 27.62 | 27.12 | 27.60 | 368,434 | +0.32(+1.15%) |
Sep 11, 2009 | 27.54 | 27.64 | 27.22 | 27.28 | 242,211 | -0.05(-0.19%) |
Sep 10, 2009 | 26.99 | 27.35 | 26.74 | 27.33 | 292,159 | +0.02(+0.08%) |
Sep 09, 2009 | 27.32 | 27.47 | 27.25 | 27.31 | 233,952 | +0.24(+0.87%) |
Sep 08, 2009 | 27.05 | 27.10 | 26.89 | 27.07 | 203,509 | +0.51(+1.91%) |
Sep 04, 2009 | 26.03 | 26.63 | 25.97 | 26.57 | 180,981 | +0.64(+2.45%) |
Sep 03, 2009 | 25.86 | 26.06 | 25.66 | 25.93 | 415,246 | +0.31(+1.21%) |
Sep 02, 2009 | 25.52 | 25.82 | 25.37 | 25.62 | 327,453 | -0.38(-1.45%) |