Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.86 | 30.62 | 29.55 | 30.54 | 6,222,138 | +0.89(+3.01%) |
Nov 27, 2009 | 29.77 | 30.31 | 29.47 | 29.65 | 3,349,798 | -1.21(-3.92%) |
Nov 25, 2009 | 30.46 | 31.04 | 30.34 | 30.86 | 5,251,740 | +0.57(+1.87%) |
Nov 24, 2009 | 30.11 | 30.36 | 29.78 | 30.30 | 5,526,153 | +0.02(+0.08%) |
Nov 23, 2009 | 30.55 | 31.05 | 30.03 | 30.27 | 6,129,842 | +0.25(+0.85%) |
Nov 20, 2009 | 30.26 | 30.75 | 29.92 | 30.02 | 9,211,147 | -0.51(-1.67%) |
Nov 19, 2009 | 31.93 | 31.99 | 30.43 | 30.53 | 9,106,092 | -1.68(-5.22%) |
Nov 18, 2009 | 32.04 | 32.34 | 31.76 | 32.21 | 5,903,920 | -0.04(-0.12%) |
Nov 17, 2009 | 31.65 | 32.32 | 31.52 | 32.25 | 5,832,036 | +0.49(+1.53%) |
Nov 16, 2009 | 31.32 | 32.32 | 31.12 | 31.76 | 10,350,456 | +0.87(+2.81%) |
Nov 13, 2009 | 30.68 | 31.12 | 30.33 | 30.89 | 6,438,048 | +0.34(+1.12%) |
Nov 12, 2009 | 31.44 | 31.67 | 30.42 | 30.55 | 6,214,176 | -1.01(-3.20%) |
Nov 11, 2009 | 31.82 | 32.37 | 31.28 | 31.56 | 5,934,795 | -0.04(-0.13%) |
Nov 10, 2009 | 31.40 | 31.87 | 30.86 | 31.60 | 8,212,851 | -0.07(-0.23%) |
Nov 09, 2009 | 30.42 | 31.76 | 30.14 | 31.67 | 7,262,523 | +1.68(+5.60%) |
Nov 06, 2009 | 30.17 | 30.36 | 29.38 | 29.99 | 7,932,538 | +0.03(+0.11%) |
Nov 05, 2009 | 29.89 | 30.70 | 29.42 | 29.96 | 8,139,163 | +0.35(+1.18%) |
Nov 04, 2009 | 30.23 | 30.75 | 29.44 | 29.61 | 9,661,820 | -0.19(-0.64%) |
Nov 03, 2009 | 29.83 | 30.09 | 28.82 | 29.80 | 10,542,807 | -0.67(-2.19%) |
Nov 02, 2009 | 29.33 | 30.52 | 29.27 | 30.47 | 11,681,640 | +1.33(+4.56%) |
Oct 30, 2009 | 30.85 | 30.85 | 28.64 | 29.14 | 11,470,445 | -1.91(-6.15%) |
Oct 29, 2009 | 30.26 | 31.06 | 29.80 | 31.05 | 7,468,457 | +1.28(+4.31%) |
Oct 28, 2009 | 31.34 | 31.63 | 29.74 | 29.77 | 10,338,905 | -1.81(-5.72%) |
Oct 27, 2009 | 31.49 | 32.29 | 31.23 | 31.58 | 9,706,197 | +0.14(+0.46%) |
Oct 26, 2009 | 32.86 | 33.22 | 31.19 | 31.43 | 13,106,562 | -1.17(-3.59%) |
Oct 23, 2009 | 32.79 | 32.91 | 32.02 | 32.60 | 25,967,426 | +2.09(+6.84%) |
Oct 22, 2009 | 29.32 | 30.73 | 28.99 | 30.52 | 12,175,174 | +1.35(+4.64%) |
Oct 21, 2009 | 29.23 | 30.43 | 29.01 | 29.17 | 7,473,369 | -0.21(-0.73%) |
Oct 20, 2009 | 29.28 | 29.46 | 29.19 | 29.38 | 6,530,364 | -0.30(-1.02%) |
Oct 19, 2009 | 29.30 | 30.08 | 28.94 | 29.68 | 8,883,457 | +0.74(+2.56%) |
Oct 16, 2009 | 29.83 | 30.06 | 28.91 | 28.94 | 10,514,961 | -1.41(-4.64%) |
Oct 15, 2009 | 29.80 | 30.69 | 29.22 | 30.35 | 17,699,176 | -0.98(-3.13%) |
Oct 14, 2009 | 30.62 | 31.40 | 29.99 | 31.33 | 11,521,933 | +0.92(+3.04%) |
Oct 13, 2009 | 30.26 | 30.60 | 29.83 | 30.41 | 8,746,920 | -0.10(-0.31%) |
Oct 12, 2009 | 30.25 | 30.81 | 29.95 | 30.50 | 6,611,853 | +0.56(+1.86%) |
Oct 09, 2009 | 29.83 | 30.16 | 29.39 | 29.95 | 5,891,182 | +0.11(+0.37%) |
Oct 08, 2009 | 29.73 | 30.08 | 29.43 | 29.83 | 8,756,180 | +0.42(+1.43%) |
Oct 07, 2009 | 28.47 | 29.50 | 28.39 | 29.41 | 9,825,814 | +0.78(+2.73%) |
Oct 06, 2009 | 28.35 | 29.26 | 27.65 | 28.63 | 8,902,789 | +0.02(+0.08%) |
Oct 05, 2009 | 27.55 | 28.73 | 27.47 | 28.61 | 13,488,346 | +2.18(+8.26%) |
Oct 02, 2009 | 26.07 | 27.02 | 25.92 | 26.43 | 10,924,585 | -0.36(-1.34%) |
Oct 01, 2009 | 28.19 | 28.34 | 26.72 | 26.78 | 10,567,746 | -1.66(-5.85%) |
Sep 30, 2009 | 28.25 | 28.82 | 27.72 | 28.45 | 9,286,393 | +0.35(+1.25%) |
Sep 29, 2009 | 29.28 | 29.36 | 28.03 | 28.10 | 8,377,358 | -0.77(-2.68%) |
Sep 28, 2009 | 28.10 | 29.23 | 27.60 | 28.87 | 7,587,430 | +0.89(+3.19%) |
Sep 25, 2009 | 28.36 | 28.66 | 27.58 | 27.98 | 9,141,060 | -0.53(-1.87%) |
Sep 24, 2009 | 29.07 | 29.18 | 28.07 | 28.51 | 6,767,617 | -0.39(-1.35%) |
Sep 23, 2009 | 29.75 | 29.84 | 28.81 | 28.90 | 6,595,572 | -0.74(-2.50%) |
Sep 22, 2009 | 29.26 | 29.98 | 29.08 | 29.64 | 8,175,629 | +1.96(+7.08%) |
Sep 21, 2009 | 29.50 | 29.73 | 27.65 | 27.68 | 9,010,864 | -2.17(-7.28%) |
Sep 18, 2009 | 30.50 | 30.58 | 29.65 | 29.86 | 11,061,881 | -0.44(-1.45%) |
Sep 17, 2009 | 30.78 | 31.61 | 30.21 | 30.30 | 10,270,695 | +0.52(+1.74%) |
Sep 16, 2009 | 30.14 | 31.25 | 29.56 | 29.78 | 14,650,764 | -0.02(-0.05%) |
Sep 15, 2009 | 30.37 | 30.37 | 28.99 | 29.79 | 15,121,246 | -0.72(-2.35%) |
Sep 14, 2009 | 29.86 | 30.54 | 29.14 | 30.51 | 8,334,850 | +0.27(+0.90%) |
Sep 11, 2009 | 30.46 | 30.69 | 29.86 | 30.24 | 6,179,863 | -0.15(-0.50%) |
Sep 10, 2009 | 29.87 | 30.46 | 29.14 | 30.39 | 9,101,233 | +0.56(+1.87%) |
Sep 09, 2009 | 29.02 | 30.07 | 28.39 | 29.83 | 11,548,678 | +1.62(+5.73%) |
Sep 08, 2009 | 28.48 | 28.74 | 27.67 | 28.22 | 6,587,124 | +0.17(+0.60%) |
Sep 04, 2009 | 27.81 | 28.24 | 27.60 | 28.05 | 5,586,875 | +0.29(+1.06%) |
Sep 03, 2009 | 27.70 | 28.09 | 27.32 | 27.76 | 7,525,524 | +0.41(+1.51%) |
Sep 02, 2009 | 28.00 | 28.19 | 27.28 | 27.34 | 11,749,207 | -0.58(-2.08%) |