Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.63 | 29.71 | 28.99 | 29.37 | 1,568,053 | -0.43(-1.45%) |
Nov 27, 2009 | 29.37 | 30.11 | 29.01 | 29.81 | 657,974 | -0.40(-1.32%) |
Nov 25, 2009 | 30.12 | 30.40 | 30.03 | 30.20 | 1,093,709 | +0.25(+0.84%) |
Nov 24, 2009 | 30.07 | 30.26 | 29.65 | 29.95 | 1,609,383 | -0.08(-0.26%) |
Nov 23, 2009 | 29.86 | 30.57 | 29.80 | 30.03 | 1,674,993 | +0.63(+2.15%) |
Nov 20, 2009 | 29.39 | 29.81 | 29.29 | 29.40 | 2,089,485 | -0.24(-0.82%) |
Nov 19, 2009 | 30.32 | 30.32 | 29.46 | 29.64 | 2,044,805 | -1.16(-3.76%) |
Nov 18, 2009 | 31.69 | 31.77 | 30.76 | 30.80 | 2,034,903 | -0.97(-3.05%) |
Nov 17, 2009 | 31.35 | 31.79 | 31.06 | 31.77 | 2,036,501 | +0.42(+1.35%) |
Nov 16, 2009 | 30.96 | 31.46 | 30.89 | 31.34 | 1,459,245 | +0.62(+2.03%) |
Nov 13, 2009 | 30.48 | 31.13 | 30.30 | 30.72 | 2,037,426 | +0.32(+1.05%) |
Nov 12, 2009 | 30.73 | 31.19 | 30.35 | 30.40 | 1,213,053 | -0.38(-1.24%) |
Nov 11, 2009 | 30.39 | 31.23 | 30.39 | 30.78 | 1,439,047 | +0.68(+2.27%) |
Nov 10, 2009 | 30.19 | 30.77 | 29.94 | 30.10 | 2,432,905 | +0.03(+0.09%) |
Nov 09, 2009 | 29.63 | 30.24 | 29.63 | 30.07 | 2,051,529 | +0.57(+1.93%) |
Nov 06, 2009 | 29.31 | 30.01 | 28.94 | 29.50 | 1,585,299 | +0.04(+0.15%) |
Nov 05, 2009 | 29.16 | 29.73 | 29.01 | 29.46 | 2,112,387 | +0.68(+2.37%) |
Nov 04, 2009 | 28.90 | 29.45 | 28.73 | 28.78 | 1,789,184 | +0.04(+0.15%) |
Nov 03, 2009 | 29.05 | 29.05 | 28.29 | 28.73 | 2,731,311 | -0.67(-2.29%) |
Nov 02, 2009 | 29.32 | 29.83 | 28.70 | 29.41 | 3,247,501 | +0.27(+0.92%) |
Oct 30, 2009 | 30.06 | 30.10 | 29.08 | 29.14 | 4,585,305 | -1.23(-4.04%) |
Oct 29, 2009 | 29.17 | 30.39 | 29.03 | 30.37 | 3,920,437 | +1.44(+4.99%) |
Oct 28, 2009 | 30.02 | 30.16 | 28.86 | 28.92 | 3,339,006 | -1.02(-3.41%) |
Oct 27, 2009 | 31.21 | 31.60 | 29.82 | 29.94 | 2,737,978 | -1.03(-3.32%) |
Oct 26, 2009 | 31.61 | 31.93 | 30.70 | 30.97 | 2,443,926 | -0.42(-1.35%) |
Oct 23, 2009 | 31.61 | 32.34 | 31.15 | 31.40 | 3,201,039 | -0.67(-2.08%) |
Oct 22, 2009 | 31.85 | 32.37 | 31.28 | 32.06 | 6,062,765 | +1.08(+3.49%) |
Oct 21, 2009 | 31.73 | 32.14 | 30.97 | 30.98 | 4,679,393 | -0.99(-3.11%) |
Oct 20, 2009 | 31.68 | 32.68 | 31.44 | 31.98 | 3,442,112 | +0.16(+0.49%) |
Oct 19, 2009 | 31.47 | 32.17 | 31.24 | 31.82 | 2,881,791 | +0.31(+0.99%) |
Oct 16, 2009 | 32.17 | 32.26 | 30.94 | 31.51 | 4,258,466 | -0.82(-2.54%) |
Oct 15, 2009 | 32.05 | 32.36 | 31.61 | 32.33 | 4,046,553 | -0.36(-1.11%) |
Oct 14, 2009 | 32.84 | 32.84 | 31.93 | 32.69 | 7,587,125 | -0.08(-0.24%) |
Oct 13, 2009 | 33.28 | 33.28 | 32.56 | 32.77 | 8,797,305 | +0.01(+0.03%) |
Oct 12, 2009 | 32.50 | 32.87 | 31.44 | 32.76 | 6,963,529 | +1.49(+4.76%) |
Oct 09, 2009 | 30.45 | 31.44 | 30.38 | 31.27 | 4,949,237 | +1.36(+4.56%) |
Oct 08, 2009 | 29.87 | 30.07 | 29.03 | 29.91 | 3,442,389 | +0.47(+1.59%) |
Oct 07, 2009 | 29.56 | 29.62 | 29.16 | 29.44 | 3,266,736 | -0.25(-0.84%) |
Oct 06, 2009 | 29.07 | 30.11 | 28.95 | 29.69 | 2,584,686 | +0.80(+2.78%) |
Oct 05, 2009 | 27.97 | 29.17 | 27.97 | 28.89 | 3,592,138 | +0.80(+2.86%) |
Oct 02, 2009 | 28.16 | 28.57 | 27.80 | 28.09 | 2,237,775 | -0.31(-1.10%) |
Oct 01, 2009 | 29.31 | 29.64 | 28.22 | 28.40 | 3,035,020 | -1.12(-3.81%) |
Sep 30, 2009 | 29.15 | 30.01 | 29.03 | 29.52 | 3,591,497 | +0.51(+1.76%) |
Sep 29, 2009 | 29.55 | 29.78 | 28.94 | 29.01 | 1,434,304 | -0.58(-1.96%) |
Sep 28, 2009 | 29.33 | 30.10 | 29.14 | 29.59 | 1,886,060 | +0.42(+1.45%) |
Sep 25, 2009 | 29.08 | 29.53 | 28.92 | 29.17 | 1,590,549 | -0.20(-0.68%) |
Sep 24, 2009 | 29.85 | 29.96 | 28.76 | 29.37 | 2,449,904 | -0.39(-1.31%) |
Sep 23, 2009 | 30.30 | 30.63 | 29.75 | 29.75 | 2,232,213 | -0.25(-0.84%) |
Sep 22, 2009 | 29.57 | 30.14 | 29.36 | 30.01 | 1,755,423 | +0.59(+2.00%) |
Sep 21, 2009 | 29.37 | 29.84 | 29.14 | 29.42 | 1,823,599 | -0.03(-0.09%) |
Sep 18, 2009 | 28.80 | 29.68 | 28.78 | 29.44 | 2,647,820 | +0.88(+3.09%) |
Sep 17, 2009 | 29.52 | 29.85 | 28.56 | 28.56 | 2,832,205 | -1.01(-3.42%) |
Sep 16, 2009 | 29.98 | 29.98 | 29.25 | 29.57 | 2,973,321 | -0.11(-0.38%) |
Sep 15, 2009 | 30.28 | 30.58 | 29.52 | 29.69 | 4,395,256 | -0.74(-2.44%) |
Sep 14, 2009 | 29.69 | 30.58 | 29.65 | 30.43 | 3,961,834 | +0.39(+1.29%) |
Sep 11, 2009 | 30.23 | 30.29 | 29.52 | 30.04 | 3,643,621 | -0.20(-0.66%) |
Sep 10, 2009 | 28.80 | 30.29 | 28.78 | 30.24 | 4,672,273 | +1.34(+4.64%) |
Sep 09, 2009 | 27.91 | 29.03 | 27.61 | 28.90 | 4,349,278 | +1.05(+3.75%) |
Sep 08, 2009 | 27.91 | 28.15 | 27.41 | 27.85 | 3,185,694 | +0.60(+2.19%) |
Sep 04, 2009 | 27.01 | 27.26 | 26.76 | 27.26 | 2,798,362 | +0.77(+2.90%) |
Sep 03, 2009 | 26.12 | 26.54 | 25.82 | 26.49 | 1,646,163 | +0.42(+1.62%) |
Sep 02, 2009 | 26.01 | 26.36 | 25.74 | 26.06 | 2,015,198 | +0.04(+0.17%) |