Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.72 | 32.03 | 31.42 | 31.95 | 1,619,538 | +0.38(+1.20%) |
Nov 27, 2009 | 30.97 | 31.69 | 30.84 | 31.57 | 345,400 | -0.28(-0.88%) |
Nov 25, 2009 | 31.91 | 31.94 | 31.58 | 31.85 | 1,107,091 | -0.10(-0.31%) |
Nov 24, 2009 | 31.82 | 31.96 | 31.28 | 31.95 | 1,131,741 | +0.31(+0.98%) |
Nov 23, 2009 | 31.88 | 32.40 | 31.31 | 31.64 | 1,086,291 | +0.48(+1.54%) |
Nov 20, 2009 | 30.79 | 31.41 | 30.48 | 31.16 | 1,185,839 | +0.04(+0.13%) |
Nov 19, 2009 | 31.34 | 31.38 | 30.67 | 31.12 | 849,829 | -0.34(-1.08%) |
Nov 18, 2009 | 31.76 | 31.99 | 31.39 | 31.46 | 1,016,316 | -0.42(-1.32%) |
Nov 17, 2009 | 31.49 | 31.88 | 31.29 | 31.88 | 1,051,032 | +0.31(+0.98%) |
Nov 16, 2009 | 30.59 | 31.58 | 30.57 | 31.57 | 1,120,414 | +1.01(+3.30%) |
Nov 13, 2009 | 30.33 | 30.60 | 30.01 | 30.56 | 1,528,188 | +0.44(+1.46%) |
Nov 12, 2009 | 30.37 | 30.77 | 30.03 | 30.12 | 1,135,713 | -0.22(-0.73%) |
Nov 11, 2009 | 30.70 | 30.92 | 30.28 | 30.34 | 1,143,108 | -0.07(-0.23%) |
Nov 10, 2009 | 30.57 | 30.85 | 30.17 | 30.41 | 1,124,463 | -0.38(-1.23%) |
Nov 09, 2009 | 30.09 | 30.82 | 29.91 | 30.79 | 1,644,108 | +0.72(+2.39%) |
Nov 06, 2009 | 29.40 | 30.07 | 29.21 | 30.07 | 1,735,643 | +0.43(+1.45%) |
Nov 05, 2009 | 28.47 | 29.65 | 28.33 | 29.64 | 1,938,488 | +1.17(+4.11%) |
Nov 04, 2009 | 28.51 | 29.75 | 28.36 | 28.47 | 4,308,278 | +0.46(+1.64%) |
Nov 03, 2009 | 27.25 | 28.03 | 26.64 | 28.01 | 2,900,431 | +0.73(+2.68%) |
Nov 02, 2009 | 27.33 | 28.33 | 27.05 | 27.28 | 3,262,215 | -0.22(-0.80%) |
Oct 30, 2009 | 28.69 | 28.78 | 27.34 | 27.50 | 1,714,519 | -1.21(-4.21%) |
Oct 29, 2009 | 27.88 | 28.79 | 27.77 | 28.71 | 1,696,071 | +0.73(+2.61%) |
Oct 28, 2009 | 28.39 | 28.75 | 27.86 | 27.98 | 1,453,438 | -1.07(-3.68%) |
Oct 27, 2009 | 29.85 | 29.92 | 28.98 | 29.05 | 662,230 | -0.67(-2.25%) |
Oct 26, 2009 | 29.73 | 30.15 | 29.57 | 29.72 | 2,120,458 | -0.02(-0.07%) |
Oct 23, 2009 | 29.80 | 29.91 | 29.40 | 29.74 | 1,688,351 | -0.03(-0.10%) |
Oct 22, 2009 | 30.40 | 30.41 | 29.60 | 29.77 | 1,731,762 | +0.03(+0.10%) |
Oct 21, 2009 | 30.57 | 30.84 | 29.71 | 29.74 | 1,490,425 | -1.07(-3.47%) |
Oct 20, 2009 | 30.74 | 31.35 | 30.71 | 30.81 | 2,057,038 | -0.06(-0.19%) |
Oct 19, 2009 | 30.18 | 31.06 | 29.93 | 30.87 | 2,044,713 | +0.76(+2.52%) |
Oct 16, 2009 | 29.92 | 30.34 | 29.66 | 30.11 | 2,321,519 | +0.10(+0.33%) |
Oct 15, 2009 | 30.38 | 30.38 | 29.85 | 30.01 | 1,583,038 | -0.37(-1.22%) |
Oct 14, 2009 | 30.32 | 30.47 | 29.95 | 30.38 | 1,765,812 | +0.33(+1.10%) |
Oct 13, 2009 | 30.19 | 30.31 | 29.89 | 30.05 | 894,224 | -0.20(-0.66%) |
Oct 12, 2009 | 30.77 | 30.81 | 30.14 | 30.25 | 525,317 | -0.30(-0.98%) |
Oct 09, 2009 | 31.00 | 31.00 | 30.28 | 30.55 | 1,021,820 | -0.37(-1.20%) |
Oct 08, 2009 | 30.53 | 31.11 | 30.24 | 30.92 | 2,591,066 | +0.70(+2.32%) |
Oct 07, 2009 | 30.18 | 30.28 | 29.82 | 30.22 | 1,348,979 | +0.13(+0.43%) |
Oct 06, 2009 | 29.48 | 30.33 | 29.36 | 30.09 | 1,613,148 | +0.65(+2.21%) |
Oct 05, 2009 | 29.38 | 29.60 | 29.10 | 29.44 | 1,555,601 | +0.42(+1.45%) |
Oct 02, 2009 | 28.89 | 29.08 | 28.49 | 29.02 | 2,225,983 | +0.11(+0.38%) |
Oct 01, 2009 | 29.16 | 29.88 | 28.77 | 28.91 | 3,738,849 | +0.02(+0.07%) |
Sep 30, 2009 | 28.67 | 29.13 | 28.46 | 28.89 | 1,667,827 | +0.51(+1.80%) |
Sep 29, 2009 | 28.20 | 28.85 | 28.20 | 28.38 | 990,971 | +0.05(+0.18%) |
Sep 28, 2009 | 27.74 | 28.47 | 27.71 | 28.33 | 920,441 | +0.63(+2.27%) |
Sep 25, 2009 | 28.28 | 28.41 | 27.68 | 27.70 | 1,390,453 | -0.73(-2.57%) |
Sep 24, 2009 | 28.86 | 28.86 | 28.25 | 28.43 | 969,103 | -0.43(-1.49%) |
Sep 23, 2009 | 29.50 | 29.64 | 28.86 | 28.86 | 1,190,328 | -0.69(-2.34%) |
Sep 22, 2009 | 29.60 | 29.75 | 29.38 | 29.55 | 1,073,738 | +0.16(+0.54%) |
Sep 21, 2009 | 29.58 | 29.85 | 29.25 | 29.39 | 2,235,128 | -0.21(-0.71%) |
Sep 18, 2009 | 29.19 | 29.77 | 29.07 | 29.60 | 2,476,684 | +0.35(+1.20%) |
Sep 17, 2009 | 29.22 | 29.54 | 29.05 | 29.25 | 1,798,245 | -0.19(-0.65%) |
Sep 16, 2009 | 29.19 | 29.75 | 28.68 | 29.44 | 1,616,697 | +0.58(+2.01%) |
Sep 15, 2009 | 28.49 | 28.91 | 28.20 | 28.86 | 1,147,375 | +0.51(+1.80%) |
Sep 14, 2009 | 28.34 | 28.45 | 27.98 | 28.35 | 1,110,852 | +0.01(+0.04%) |
Sep 11, 2009 | 28.47 | 28.68 | 28.03 | 28.34 | 1,049,499 | -0.08(-0.28%) |
Sep 10, 2009 | 27.29 | 28.45 | 27.22 | 28.42 | 2,026,434 | +1.25(+4.60%) |
Sep 09, 2009 | 26.77 | 27.28 | 26.43 | 27.17 | 1,518,063 | +0.52(+1.95%) |
Sep 08, 2009 | 26.49 | 26.68 | 26.20 | 26.65 | 971,028 | +0.55(+2.11%) |
Sep 04, 2009 | 25.84 | 26.13 | 25.61 | 26.10 | 1,438,928 | +0.40(+1.56%) |
Sep 03, 2009 | 25.77 | 25.88 | 25.47 | 25.70 | 1,105,693 | +0.15(+0.59%) |
Sep 02, 2009 | 25.69 | 25.75 | 25.24 | 25.55 | 918,292 | +0.01(+0.04%) |