Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.00 | 30.05 | 29.65 | 29.75 | 4,560 | -0.31(-1.03%) |
Nov 27, 2009 | 30.16 | 30.50 | 30.06 | 30.06 | 3,064 | -0.59(-1.92%) |
Nov 25, 2009 | 30.85 | 30.85 | 30.31 | 30.65 | 4,935 | -0.60(-1.92%) |
Nov 24, 2009 | 31.00 | 31.35 | 31.00 | 31.25 | 8,716 | +0.40(+1.30%) |
Nov 23, 2009 | 30.65 | 30.95 | 30.60 | 30.85 | 8,745 | +0.20(+0.65%) |
Nov 20, 2009 | 30.35 | 30.80 | 30.33 | 30.65 | 8,766 | -0.15(-0.49%) |
Nov 19, 2009 | 30.80 | 30.80 | 30.32 | 30.80 | 3,558 | +0.00(+0.00%) |
Nov 18, 2009 | 30.25 | 30.80 | 30.25 | 30.80 | 4,588 | +0.55(+1.82%) |
Nov 17, 2009 | 30.25 | 30.25 | 29.75 | 30.25 | 4,123 | -0.64(-2.07%) |
Nov 16, 2009 | 30.50 | 31.00 | 30.50 | 30.89 | 15,871 | +0.94(+3.14%) |
Nov 13, 2009 | 29.75 | 30.00 | 29.62 | 29.95 | 5,974 | +0.20(+0.67%) |
Nov 12, 2009 | 29.75 | 29.80 | 29.45 | 29.75 | 9,853 | -0.40(-1.33%) |
Nov 11, 2009 | 30.10 | 30.53 | 30.10 | 30.15 | 4,350 | -0.11(-0.36%) |
Nov 10, 2009 | 30.20 | 30.50 | 30.20 | 30.26 | 8,489 | -0.34(-1.11%) |
Nov 09, 2009 | 30.85 | 30.85 | 30.46 | 30.60 | 3,714 | +0.10(+0.33%) |
Nov 06, 2009 | 30.85 | 30.85 | 30.50 | 30.50 | 19,404 | -0.80(-2.56%) |
Nov 05, 2009 | 30.75 | 31.80 | 30.75 | 31.30 | 8,834 | +0.55(+1.79%) |
Nov 04, 2009 | 31.14 | 31.14 | 30.75 | 30.75 | 12,344 | +0.60(+1.99%) |
Nov 03, 2009 | 30.80 | 30.80 | 30.02 | 30.15 | 11,120 | +0.40(+1.34%) |
Nov 02, 2009 | 30.25 | 30.32 | 29.65 | 29.75 | 4,192 | -0.64(-2.11%) |
Oct 30, 2009 | 30.65 | 30.65 | 29.65 | 30.39 | 6,189 | -0.83(-2.66%) |
Oct 29, 2009 | 30.15 | 31.22 | 30.15 | 31.22 | 4,877 | +1.47(+4.94%) |
Oct 28, 2009 | 30.15 | 30.48 | 29.50 | 29.75 | 20,178 | -1.51(-4.83%) |
Oct 27, 2009 | 30.61 | 31.35 | 30.61 | 31.26 | 9,325 | +0.26(+0.84%) |
Oct 26, 2009 | 31.15 | 31.62 | 31.00 | 31.00 | 10,360 | -0.30(-0.96%) |
Oct 23, 2009 | 31.30 | 31.30 | 30.82 | 31.30 | 7,925 | +1.10(+3.64%) |
Oct 22, 2009 | 30.30 | 30.30 | 29.75 | 30.20 | 21,797 | +0.45(+1.51%) |
Oct 21, 2009 | 29.85 | 29.85 | 29.75 | 29.75 | 42,597 | -0.15(-0.50%) |
Oct 20, 2009 | 29.90 | 29.90 | 29.35 | 29.90 | 5,187 | +0.20(+0.67%) |
Oct 19, 2009 | 29.65 | 30.10 | 29.65 | 29.70 | 6,918 | +0.01(+0.03%) |
Oct 16, 2009 | 30.00 | 30.00 | 29.69 | 29.69 | 263 | -0.21(-0.70%) |
Oct 15, 2009 | 29.95 | 29.95 | 29.45 | 29.90 | 5,011 | -0.45(-1.48%) |
Oct 14, 2009 | 30.60 | 30.60 | 30.35 | 30.35 | 2,432 | +0.79(+2.67%) |
Oct 13, 2009 | 29.83 | 29.83 | 29.56 | 29.56 | 50,831 | -0.94(-3.08%) |
Oct 12, 2009 | 30.65 | 30.65 | 30.41 | 30.50 | 26,340 | -0.30(-0.97%) |
Oct 09, 2009 | 30.65 | 31.05 | 30.65 | 30.80 | 5,781 | +0.30(+0.98%) |
Oct 08, 2009 | 30.55 | 31.15 | 30.50 | 30.50 | 22,784 | -0.05(-0.16%) |
Oct 07, 2009 | 30.50 | 30.70 | 30.40 | 30.55 | 6,065 | -0.65(-2.08%) |
Oct 06, 2009 | 30.50 | 31.20 | 30.50 | 31.20 | 2,540 | +0.00(+0.00%) |
Oct 05, 2009 | 30.85 | 31.20 | 30.50 | 31.20 | 6,209 | +0.30(+0.97%) |
Oct 02, 2009 | 31.00 | 31.00 | 30.40 | 30.90 | 4,074 | -0.85(-2.68%) |
Oct 01, 2009 | 31.90 | 32.00 | 31.75 | 31.75 | 1,524 | +0.95(+3.08%) |
Sep 30, 2009 | 30.59 | 30.85 | 30.20 | 30.80 | 18,281 | -0.02(-0.06%) |
Sep 29, 2009 | 31.00 | 31.00 | 30.65 | 30.82 | 4,825 | +0.82(+2.73%) |
Sep 28, 2009 | 30.05 | 30.05 | 29.65 | 30.00 | 12,021 | -0.47(-1.54%) |
Sep 25, 2009 | 30.70 | 30.70 | 30.00 | 30.47 | 3,183 | -1.33(-4.18%) |
Sep 24, 2009 | 31.05 | 31.80 | 31.05 | 31.80 | 6,498 | -0.60(-1.85%) |
Sep 23, 2009 | 31.80 | 32.50 | 31.80 | 32.40 | 15,520 | +0.85(+2.69%) |
Sep 22, 2009 | 31.35 | 31.90 | 31.35 | 31.55 | 3,735 | +0.70(+2.27%) |
Sep 21, 2009 | 31.25 | 31.25 | 30.80 | 30.85 | 2,229 | -0.35(-1.12%) |
Sep 18, 2009 | 30.75 | 31.20 | 30.75 | 31.20 | 6,685 | +0.60(+1.96%) |
Sep 17, 2009 | 29.90 | 30.60 | 29.90 | 30.60 | 1,609 | -1.10(-3.47%) |
Sep 16, 2009 | 31.00 | 31.70 | 31.00 | 31.70 | 6,421 | +1.60(+5.32%) |
Sep 15, 2009 | 30.40 | 30.40 | 30.00 | 30.10 | 4,433 | -1.60(-5.05%) |
Sep 14, 2009 | 31.35 | 31.75 | 31.20 | 31.70 | 27,763 | +1.95(+6.55%) |
Sep 11, 2009 | 30.50 | 30.50 | 29.75 | 29.75 | 1,437 | -0.60(-1.98%) |
Sep 10, 2009 | 29.75 | 30.75 | 29.75 | 30.35 | 10,533 | +1.75(+6.12%) |
Sep 09, 2009 | 28.15 | 28.85 | 28.15 | 28.60 | 3,986 | +0.35(+1.24%) |
Sep 08, 2009 | 27.75 | 28.25 | 27.75 | 28.25 | 1,423 | +0.75(+2.73%) |
Sep 04, 2009 | 27.35 | 27.90 | 27.35 | 27.50 | 5,700 | +0.20(+0.73%) |
Sep 03, 2009 | 27.55 | 27.55 | 27.25 | 27.30 | 2,001 | -0.15(-0.55%) |
Sep 02, 2009 | 27.75 | 27.75 | 27.25 | 27.45 | 50,880 | -0.90(-3.17%) |