Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.37 | 33.86 | 32.26 | 33.75 | 2,763,874 | +1.17(+3.60%) |
Nov 27, 2009 | 32.11 | 33.04 | 31.74 | 32.57 | 499,899 | -0.62(-1.87%) |
Nov 25, 2009 | 32.72 | 33.52 | 32.58 | 33.19 | 1,639,141 | +0.57(+1.74%) |
Nov 24, 2009 | 31.87 | 32.73 | 31.66 | 32.62 | 1,776,549 | +0.79(+2.48%) |
Nov 23, 2009 | 32.96 | 33.12 | 31.74 | 31.83 | 1,556,184 | -0.42(-1.29%) |
Nov 20, 2009 | 33.01 | 33.10 | 31.94 | 32.25 | 1,931,862 | -1.01(-3.04%) |
Nov 19, 2009 | 33.40 | 33.58 | 32.82 | 33.26 | 1,518,900 | -0.60(-1.78%) |
Nov 18, 2009 | 33.18 | 34.60 | 32.76 | 33.86 | 2,585,930 | +0.80(+2.41%) |
Nov 17, 2009 | 33.14 | 33.41 | 32.64 | 33.07 | 2,094,031 | -0.08(-0.23%) |
Nov 16, 2009 | 33.81 | 33.95 | 33.06 | 33.14 | 2,055,987 | -0.57(-1.69%) |
Nov 13, 2009 | 33.77 | 33.88 | 33.38 | 33.71 | 1,588,004 | +0.19(+0.56%) |
Nov 12, 2009 | 34.12 | 34.32 | 33.41 | 33.52 | 2,262,374 | -0.66(-1.94%) |
Nov 11, 2009 | 33.69 | 34.39 | 33.60 | 34.19 | 2,917,257 | +1.05(+3.18%) |
Nov 10, 2009 | 32.10 | 33.18 | 31.98 | 33.13 | 2,010,204 | +0.82(+2.52%) |
Nov 09, 2009 | 31.42 | 32.59 | 31.25 | 32.32 | 1,719,722 | +1.16(+3.71%) |
Nov 06, 2009 | 31.14 | 31.31 | 30.33 | 31.16 | 1,454,957 | -0.01(-0.03%) |
Nov 05, 2009 | 30.61 | 31.59 | 30.61 | 31.17 | 2,109,910 | +0.83(+2.74%) |
Nov 04, 2009 | 30.14 | 31.00 | 29.81 | 30.34 | 3,265,880 | +0.37(+1.22%) |
Nov 03, 2009 | 27.73 | 30.15 | 27.73 | 29.97 | 5,134,042 | +2.94(+10.87%) |
Nov 02, 2009 | 26.68 | 27.56 | 25.96 | 27.04 | 2,502,963 | +0.48(+1.82%) |
Oct 30, 2009 | 26.83 | 27.43 | 25.98 | 26.55 | 2,059,509 | -0.42(-1.54%) |
Oct 29, 2009 | 26.07 | 27.14 | 25.91 | 26.97 | 1,365,348 | +1.14(+4.41%) |
Oct 28, 2009 | 27.43 | 27.43 | 25.61 | 25.83 | 2,011,522 | -1.49(-5.44%) |
Oct 27, 2009 | 28.30 | 28.45 | 26.95 | 27.32 | 1,548,738 | -0.71(-2.55%) |
Oct 26, 2009 | 29.07 | 29.91 | 27.88 | 28.03 | 1,551,038 | -1.03(-3.54%) |
Oct 23, 2009 | 29.23 | 29.36 | 28.94 | 29.06 | 971,803 | -0.79(-2.65%) |
Oct 22, 2009 | 29.47 | 30.07 | 28.66 | 29.85 | 1,239,877 | +0.34(+1.15%) |
Oct 21, 2009 | 28.61 | 30.53 | 28.17 | 29.51 | 3,177,209 | +0.82(+2.87%) |
Oct 20, 2009 | 28.04 | 28.73 | 28.03 | 28.68 | 1,297,387 | -0.13(-0.44%) |
Oct 19, 2009 | 27.94 | 29.24 | 27.94 | 28.81 | 1,560,161 | +0.93(+3.32%) |
Oct 16, 2009 | 28.55 | 28.55 | 27.61 | 27.88 | 1,809,498 | -0.78(-2.73%) |
Oct 15, 2009 | 28.53 | 28.77 | 28.11 | 28.67 | 1,699,884 | -0.13(-0.44%) |
Oct 14, 2009 | 28.95 | 29.63 | 28.71 | 28.79 | 2,725,532 | +0.59(+2.08%) |
Oct 13, 2009 | 28.62 | 28.67 | 27.84 | 28.21 | 1,038,503 | -0.46(-1.60%) |
Oct 12, 2009 | 28.75 | 29.52 | 28.39 | 28.67 | 1,739,208 | +0.14(+0.48%) |
Oct 09, 2009 | 28.56 | 28.72 | 28.11 | 28.53 | 1,135,564 | -0.03(-0.12%) |
Oct 08, 2009 | 28.23 | 28.92 | 27.98 | 28.56 | 2,275,605 | +0.44(+1.57%) |
Oct 07, 2009 | 26.94 | 28.24 | 26.94 | 28.12 | 2,868,337 | +1.02(+3.76%) |
Oct 06, 2009 | 27.14 | 27.38 | 26.71 | 27.10 | 2,920,030 | +0.28(+1.04%) |
Oct 05, 2009 | 25.26 | 26.96 | 25.26 | 26.82 | 3,344,069 | +1.75(+6.98%) |
Oct 02, 2009 | 25.14 | 25.27 | 23.89 | 25.07 | 2,590,256 | -0.50(-1.96%) |
Oct 01, 2009 | 26.20 | 26.30 | 25.35 | 25.57 | 3,302,684 | -0.70(-2.65%) |
Sep 30, 2009 | 26.71 | 26.98 | 25.69 | 26.27 | 3,341,063 | -0.32(-1.21%) |
Sep 29, 2009 | 25.12 | 26.93 | 24.84 | 26.59 | 6,892,241 | +1.59(+6.35%) |
Sep 28, 2009 | 24.25 | 25.16 | 24.04 | 25.01 | 1,491,093 | +0.65(+2.65%) |
Sep 25, 2009 | 24.95 | 25.20 | 24.15 | 24.36 | 1,649,525 | -0.74(-2.94%) |
Sep 24, 2009 | 25.46 | 25.69 | 24.21 | 25.10 | 2,747,747 | -0.21(-0.84%) |
Sep 23, 2009 | 26.52 | 26.74 | 25.23 | 25.31 | 3,294,457 | -1.21(-4.55%) |
Sep 22, 2009 | 26.31 | 26.76 | 25.84 | 26.52 | 2,551,052 | +0.54(+2.06%) |
Sep 21, 2009 | 25.98 | 26.25 | 25.18 | 25.98 | 2,392,162 | -0.35(-1.32%) |
Sep 18, 2009 | 26.91 | 27.18 | 26.30 | 26.33 | 1,923,242 | -0.40(-1.49%) |
Sep 17, 2009 | 27.07 | 27.73 | 26.49 | 26.73 | 1,878,994 | -1.36(-4.84%) |
Sep 16, 2009 | 28.29 | 28.45 | 26.07 | 28.09 | 6,562,470 | +0.61(+2.23%) |
Sep 15, 2009 | 27.43 | 27.88 | 27.26 | 27.48 | 1,676,724 | +0.21(+0.78%) |
Sep 14, 2009 | 26.85 | 27.29 | 26.20 | 27.26 | 1,908,839 | +0.46(+1.71%) |
Sep 11, 2009 | 28.19 | 28.36 | 26.59 | 26.81 | 2,221,057 | -1.18(-4.22%) |
Sep 10, 2009 | 27.39 | 28.15 | 27.18 | 27.99 | 1,737,007 | +0.54(+1.95%) |
Sep 09, 2009 | 26.15 | 27.70 | 26.15 | 27.45 | 2,302,156 | +0.79(+2.96%) |
Sep 08, 2009 | 27.75 | 27.91 | 26.21 | 26.66 | 4,188,175 | -0.80(-2.91%) |
Sep 04, 2009 | 27.76 | 27.97 | 27.11 | 27.46 | 2,383,560 | -0.26(-0.95%) |
Sep 03, 2009 | 27.17 | 27.72 | 26.79 | 27.72 | 1,496,003 | +0.85(+3.16%) |
Sep 02, 2009 | 26.63 | 27.32 | 25.95 | 26.87 | 2,035,883 | +0.10(+0.38%) |