Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.62 | 27.86 | 27.38 | 27.67 | 574,725 | -0.07(-0.27%) |
Nov 27, 2009 | 27.14 | 28.09 | 27.11 | 27.75 | 207,647 | -0.63(-2.22%) |
Nov 25, 2009 | 28.15 | 28.46 | 27.98 | 28.38 | 371,668 | +0.52(+1.85%) |
Nov 24, 2009 | 28.03 | 28.24 | 27.69 | 27.86 | 324,683 | -0.34(-1.22%) |
Nov 23, 2009 | 28.56 | 28.70 | 28.00 | 28.21 | 599,195 | +0.25(+0.88%) |
Nov 20, 2009 | 27.69 | 28.20 | 27.69 | 27.96 | 574,674 | +0.02(+0.06%) |
Nov 19, 2009 | 28.06 | 28.22 | 27.47 | 27.94 | 655,970 | -0.33(-1.16%) |
Nov 18, 2009 | 28.43 | 28.51 | 28.11 | 28.27 | 361,612 | -0.16(-0.58%) |
Nov 17, 2009 | 28.73 | 28.94 | 28.34 | 28.44 | 711,209 | -0.35(-1.22%) |
Nov 16, 2009 | 28.45 | 28.96 | 28.39 | 28.79 | 572,227 | +0.52(+1.86%) |
Nov 13, 2009 | 28.15 | 28.40 | 27.90 | 28.26 | 942,794 | +0.16(+0.58%) |
Nov 12, 2009 | 28.76 | 28.91 | 28.04 | 28.10 | 493,305 | -0.65(-2.25%) |
Nov 11, 2009 | 28.81 | 29.09 | 28.53 | 28.75 | 852,585 | +0.16(+0.57%) |
Nov 10, 2009 | 28.13 | 28.67 | 28.08 | 28.58 | 931,652 | +0.28(+0.98%) |
Nov 09, 2009 | 27.69 | 28.34 | 27.61 | 28.31 | 723,193 | +0.98(+3.57%) |
Nov 06, 2009 | 26.73 | 27.67 | 26.68 | 27.33 | 732,685 | +0.29(+1.06%) |
Nov 05, 2009 | 26.19 | 27.05 | 26.12 | 27.04 | 737,028 | +1.09(+4.20%) |
Nov 04, 2009 | 26.61 | 26.76 | 25.87 | 25.95 | 839,267 | -0.40(-1.52%) |
Nov 03, 2009 | 25.81 | 26.44 | 25.50 | 26.35 | 673,005 | +0.36(+1.39%) |
Nov 02, 2009 | 26.03 | 26.49 | 25.42 | 25.99 | 1,007,126 | +0.10(+0.38%) |
Oct 30, 2009 | 26.99 | 27.20 | 25.59 | 25.89 | 1,505,171 | -1.31(-4.82%) |
Oct 29, 2009 | 26.31 | 27.38 | 26.26 | 27.21 | 918,776 | +1.08(+4.14%) |
Oct 28, 2009 | 27.40 | 27.81 | 26.09 | 26.12 | 1,437,309 | -0.95(-3.51%) |
Oct 27, 2009 | 27.39 | 27.84 | 26.31 | 27.08 | 2,371,890 | -0.74(-2.65%) |
Oct 26, 2009 | 28.26 | 28.95 | 27.34 | 27.81 | 1,458,251 | -0.52(-1.85%) |
Oct 23, 2009 | 28.13 | 28.40 | 27.94 | 28.34 | 973,401 | +0.04(+0.14%) |
Oct 22, 2009 | 27.84 | 28.33 | 27.38 | 28.30 | 678,780 | +0.49(+1.77%) |
Oct 21, 2009 | 28.00 | 28.70 | 27.76 | 27.81 | 594,429 | -0.38(-1.34%) |
Oct 20, 2009 | 27.93 | 28.23 | 27.90 | 28.18 | 589,241 | -0.36(-1.26%) |
Oct 19, 2009 | 28.35 | 28.90 | 28.20 | 28.54 | 572,064 | +0.32(+1.13%) |
Oct 16, 2009 | 28.61 | 28.61 | 28.02 | 28.22 | 693,660 | -0.63(-2.19%) |
Oct 15, 2009 | 28.45 | 28.91 | 28.28 | 28.85 | 527,923 | +0.16(+0.54%) |
Oct 14, 2009 | 28.24 | 28.76 | 28.04 | 28.70 | 791,806 | +0.95(+3.43%) |
Oct 13, 2009 | 27.57 | 28.03 | 27.29 | 27.75 | 467,319 | +0.02(+0.09%) |
Oct 12, 2009 | 27.85 | 27.99 | 27.50 | 27.72 | 360,445 | +0.34(+1.23%) |
Oct 09, 2009 | 27.33 | 27.49 | 27.15 | 27.39 | 418,861 | -0.08(-0.30%) |
Oct 08, 2009 | 27.67 | 27.78 | 27.30 | 27.47 | 694,847 | +0.11(+0.42%) |
Oct 07, 2009 | 27.47 | 27.71 | 27.10 | 27.35 | 347,056 | -0.16(-0.57%) |
Oct 06, 2009 | 27.40 | 28.00 | 27.18 | 27.51 | 666,139 | +0.44(+1.64%) |
Oct 05, 2009 | 26.21 | 27.10 | 26.14 | 27.07 | 993,571 | +1.02(+3.94%) |
Oct 02, 2009 | 26.28 | 26.54 | 25.91 | 26.04 | 1,218,521 | -0.66(-2.46%) |
Oct 01, 2009 | 28.22 | 28.24 | 26.67 | 26.70 | 1,061,088 | -1.67(-5.90%) |
Sep 30, 2009 | 27.85 | 28.63 | 27.39 | 28.37 | 1,565,369 | +0.48(+1.73%) |
Sep 29, 2009 | 27.94 | 28.14 | 27.71 | 27.89 | 395,261 | -0.02(-0.06%) |
Sep 28, 2009 | 27.18 | 28.22 | 27.17 | 27.90 | 545,409 | +0.79(+2.90%) |
Sep 25, 2009 | 27.59 | 27.74 | 27.08 | 27.12 | 359,535 | -0.53(-1.93%) |
Sep 24, 2009 | 28.26 | 28.42 | 27.24 | 27.65 | 541,014 | -0.47(-1.66%) |
Sep 23, 2009 | 28.86 | 29.03 | 28.12 | 28.12 | 659,328 | -0.58(-2.03%) |
Sep 22, 2009 | 28.78 | 28.78 | 28.22 | 28.70 | 649,180 | +0.19(+0.66%) |
Sep 21, 2009 | 28.00 | 28.76 | 27.90 | 28.51 | 506,667 | +0.21(+0.72%) |
Sep 18, 2009 | 28.50 | 28.67 | 28.18 | 28.31 | 733,595 | -0.08(-0.29%) |
Sep 17, 2009 | 28.66 | 28.90 | 28.32 | 28.39 | 682,102 | -0.07(-0.26%) |
Sep 16, 2009 | 28.65 | 28.89 | 28.31 | 28.46 | 671,798 | -0.01(-0.03%) |
Sep 15, 2009 | 27.90 | 28.69 | 27.86 | 28.47 | 1,032,408 | +0.48(+1.70%) |
Sep 14, 2009 | 27.42 | 28.03 | 27.35 | 27.99 | 564,265 | +0.30(+1.07%) |
Sep 11, 2009 | 28.08 | 28.09 | 27.19 | 27.70 | 821,202 | -0.34(-1.20%) |
Sep 10, 2009 | 27.96 | 28.06 | 27.44 | 28.03 | 884,078 | -0.03(-0.12%) |
Sep 09, 2009 | 27.39 | 28.14 | 27.26 | 28.07 | 1,104,186 | +0.72(+2.64%) |
Sep 08, 2009 | 26.84 | 27.82 | 26.84 | 27.35 | 1,449,234 | +0.84(+3.19%) |
Sep 04, 2009 | 26.10 | 26.51 | 25.76 | 26.50 | 407,457 | +0.40(+1.54%) |
Sep 03, 2009 | 25.83 | 26.12 | 25.39 | 26.10 | 474,177 | +0.36(+1.40%) |
Sep 02, 2009 | 25.28 | 25.99 | 25.09 | 25.74 | 651,303 | +0.39(+1.52%) |