Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.29 | 27.36 | 26.85 | 27.25 | 1,296,518 | -0.09(-0.35%) |
Nov 27, 2009 | 27.82 | 27.89 | 27.31 | 27.35 | 819,420 | -1.16(-4.07%) |
Nov 25, 2009 | 28.06 | 28.55 | 27.98 | 28.51 | 947,327 | +0.63(+2.26%) |
Nov 24, 2009 | 28.19 | 28.19 | 27.62 | 27.88 | 847,000 | -0.20(-0.72%) |
Nov 23, 2009 | 27.81 | 28.38 | 27.81 | 28.08 | 891,657 | +0.49(+1.76%) |
Nov 20, 2009 | 27.80 | 27.84 | 27.40 | 27.59 | 1,334,020 | -0.27(-0.96%) |
Nov 19, 2009 | 28.53 | 28.53 | 27.81 | 27.86 | 995,048 | -0.78(-2.74%) |
Nov 18, 2009 | 28.96 | 29.10 | 28.53 | 28.64 | 540,880 | -0.39(-1.35%) |
Nov 17, 2009 | 28.80 | 29.07 | 28.72 | 29.04 | 480,613 | +0.07(+0.25%) |
Nov 16, 2009 | 28.59 | 29.12 | 28.59 | 28.96 | 616,390 | +0.52(+1.81%) |
Nov 13, 2009 | 28.17 | 28.60 | 27.91 | 28.45 | 797,123 | +0.38(+1.34%) |
Nov 12, 2009 | 28.52 | 28.86 | 28.02 | 28.07 | 1,294,732 | -0.43(-1.50%) |
Nov 11, 2009 | 28.31 | 28.71 | 28.19 | 28.50 | 1,246,198 | +0.36(+1.29%) |
Nov 10, 2009 | 28.31 | 28.72 | 28.07 | 28.14 | 1,857,311 | -0.30(-1.07%) |
Nov 09, 2009 | 27.62 | 28.47 | 27.62 | 28.44 | 1,384,758 | +1.05(+3.84%) |
Nov 06, 2009 | 27.16 | 27.48 | 26.90 | 27.39 | 1,380,008 | +0.15(+0.56%) |
Nov 05, 2009 | 26.69 | 27.26 | 26.50 | 27.24 | 1,464,795 | +0.81(+3.05%) |
Nov 04, 2009 | 26.74 | 26.91 | 26.38 | 26.43 | 1,567,447 | -0.15(-0.55%) |
Nov 03, 2009 | 26.19 | 26.62 | 25.89 | 26.58 | 1,625,020 | +0.31(+1.19%) |
Nov 02, 2009 | 26.00 | 26.49 | 25.83 | 26.26 | 2,414,232 | +0.40(+1.54%) |
Oct 30, 2009 | 26.39 | 26.47 | 25.73 | 25.87 | 2,787,435 | -0.62(-2.33%) |
Oct 29, 2009 | 26.11 | 26.65 | 26.03 | 26.48 | 2,394,332 | +0.65(+2.50%) |
Oct 28, 2009 | 26.62 | 26.89 | 25.71 | 25.84 | 2,986,975 | -0.99(-3.70%) |
Oct 27, 2009 | 26.97 | 28.35 | 26.69 | 26.83 | 5,036,195 | +0.10(+0.38%) |
Oct 26, 2009 | 27.42 | 27.85 | 26.71 | 26.73 | 3,282,345 | -0.69(-2.51%) |
Oct 23, 2009 | 27.77 | 27.82 | 27.32 | 27.42 | 2,445,835 | -0.38(-1.38%) |
Oct 22, 2009 | 27.69 | 27.89 | 27.21 | 27.80 | 2,080,128 | +0.17(+0.60%) |
Oct 21, 2009 | 28.00 | 28.38 | 27.59 | 27.64 | 1,429,303 | -0.37(-1.32%) |
Oct 20, 2009 | 27.72 | 28.08 | 27.69 | 28.01 | 1,617,902 | +0.28(+0.99%) |
Oct 19, 2009 | 27.61 | 27.98 | 27.43 | 27.73 | 1,863,533 | +0.30(+1.11%) |
Oct 16, 2009 | 27.36 | 27.59 | 27.05 | 27.43 | 1,227,680 | -0.23(-0.84%) |
Oct 15, 2009 | 27.22 | 27.68 | 27.17 | 27.66 | 1,673,586 | +0.26(+0.95%) |
Oct 14, 2009 | 26.90 | 27.48 | 26.77 | 27.40 | 2,269,521 | +0.69(+2.58%) |
Oct 13, 2009 | 26.40 | 26.73 | 26.19 | 26.71 | 1,528,624 | +0.30(+1.13%) |
Oct 12, 2009 | 26.66 | 26.69 | 26.35 | 26.41 | 1,515,503 | +0.08(+0.30%) |
Oct 09, 2009 | 26.00 | 26.37 | 25.96 | 26.33 | 1,254,819 | +0.39(+1.51%) |
Oct 08, 2009 | 25.59 | 26.01 | 25.58 | 25.94 | 1,806,944 | +0.41(+1.62%) |
Oct 07, 2009 | 25.45 | 25.63 | 25.19 | 25.52 | 1,958,080 | -0.12(-0.45%) |
Oct 06, 2009 | 25.34 | 25.79 | 25.31 | 25.64 | 1,896,210 | +0.38(+1.52%) |
Oct 05, 2009 | 24.70 | 25.26 | 24.60 | 25.26 | 1,615,361 | +0.62(+2.53%) |
Oct 02, 2009 | 23.85 | 24.73 | 23.85 | 24.63 | 2,848,653 | -0.57(-2.25%) |
Oct 01, 2009 | 26.06 | 26.11 | 25.09 | 25.20 | 2,262,494 | -0.93(-3.55%) |
Sep 30, 2009 | 26.54 | 26.56 | 25.76 | 26.13 | 1,798,594 | -0.40(-1.50%) |
Sep 29, 2009 | 26.45 | 26.72 | 26.35 | 26.53 | 1,261,271 | +0.22(+0.86%) |
Sep 28, 2009 | 25.28 | 26.47 | 25.16 | 26.30 | 1,961,489 | +1.18(+4.71%) |
Sep 25, 2009 | 25.55 | 25.79 | 25.06 | 25.12 | 1,718,676 | -0.53(-2.07%) |
Sep 24, 2009 | 25.79 | 25.96 | 25.52 | 25.65 | 2,563,763 | +0.00(+0.00%) |
Sep 23, 2009 | 25.89 | 25.98 | 25.56 | 25.65 | 2,086,974 | -0.22(-0.84%) |
Sep 22, 2009 | 25.54 | 25.89 | 25.50 | 25.87 | 2,316,680 | +0.32(+1.25%) |
Sep 21, 2009 | 25.66 | 25.66 | 25.08 | 25.55 | 1,854,807 | -0.20(-0.76%) |
Sep 18, 2009 | 25.76 | 25.89 | 25.35 | 25.74 | 1,990,548 | +0.09(+0.37%) |
Sep 17, 2009 | 25.75 | 25.76 | 25.45 | 25.65 | 2,876,503 | +0.19(+0.73%) |
Sep 16, 2009 | 25.51 | 25.84 | 25.31 | 25.46 | 2,064,278 | +0.05(+0.18%) |
Sep 15, 2009 | 25.12 | 25.47 | 24.93 | 25.42 | 1,683,024 | +0.35(+1.39%) |
Sep 14, 2009 | 23.75 | 25.23 | 23.65 | 25.07 | 3,935,774 | +1.41(+5.95%) |
Sep 11, 2009 | 23.30 | 24.04 | 23.30 | 23.66 | 2,302,609 | +0.52(+2.23%) |
Sep 10, 2009 | 22.76 | 23.18 | 22.67 | 23.14 | 1,904,464 | +0.42(+1.85%) |
Sep 09, 2009 | 22.20 | 23.01 | 21.98 | 22.72 | 2,227,749 | +0.47(+2.12%) |
Sep 08, 2009 | 22.19 | 22.45 | 22.02 | 22.25 | 2,014,087 | +0.30(+1.36%) |
Sep 04, 2009 | 21.77 | 22.08 | 21.52 | 21.96 | 1,559,966 | +0.19(+0.87%) |
Sep 03, 2009 | 21.70 | 21.79 | 21.14 | 21.77 | 1,395,131 | +0.09(+0.40%) |
Sep 02, 2009 | 21.72 | 21.77 | 21.36 | 21.68 | 1,521,847 | -0.12(-0.53%) |