Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.77 | 29.77 | 28.54 | 29.24 | 1,507,935 | -0.58(-1.94%) |
Nov 27, 2009 | 29.78 | 30.50 | 29.76 | 29.81 | 494,160 | -0.87(-2.84%) |
Nov 25, 2009 | 30.08 | 30.81 | 30.07 | 30.68 | 649,028 | +0.60(+1.98%) |
Nov 24, 2009 | 30.67 | 30.75 | 29.85 | 30.09 | 967,340 | -0.41(-1.35%) |
Nov 23, 2009 | 30.78 | 31.60 | 30.37 | 30.50 | 619,234 | -0.26(-0.83%) |
Nov 20, 2009 | 31.32 | 31.54 | 30.38 | 30.76 | 830,057 | -0.57(-1.81%) |
Nov 19, 2009 | 31.42 | 32.28 | 30.41 | 31.33 | 1,332,550 | -0.61(-1.92%) |
Nov 18, 2009 | 31.97 | 32.01 | 31.34 | 31.94 | 1,312,900 | -0.12(-0.37%) |
Nov 17, 2009 | 32.42 | 32.69 | 31.13 | 32.06 | 754,040 | -0.37(-1.13%) |
Nov 16, 2009 | 32.13 | 32.62 | 31.93 | 32.42 | 948,352 | +0.65(+2.05%) |
Nov 13, 2009 | 31.85 | 32.37 | 31.54 | 31.77 | 888,523 | -0.30(-0.94%) |
Nov 12, 2009 | 32.79 | 33.07 | 32.01 | 32.08 | 415,200 | -0.70(-2.12%) |
Nov 11, 2009 | 33.63 | 33.89 | 32.45 | 32.77 | 769,253 | -0.51(-1.54%) |
Nov 10, 2009 | 32.96 | 33.75 | 32.69 | 33.29 | 761,494 | +0.28(+0.86%) |
Nov 09, 2009 | 32.73 | 33.42 | 32.72 | 33.00 | 863,068 | +0.61(+1.89%) |
Nov 06, 2009 | 31.61 | 32.78 | 30.90 | 32.39 | 930,599 | +0.52(+1.64%) |
Nov 05, 2009 | 30.76 | 32.32 | 30.76 | 31.87 | 2,038,524 | +2.19(+7.38%) |
Nov 04, 2009 | 30.18 | 30.35 | 29.54 | 29.68 | 855,238 | -0.45(-1.49%) |
Nov 03, 2009 | 29.69 | 30.26 | 29.13 | 30.13 | 595,894 | +0.33(+1.11%) |
Nov 02, 2009 | 29.04 | 30.36 | 28.71 | 29.80 | 1,089,194 | +0.99(+3.43%) |
Oct 30, 2009 | 29.32 | 30.05 | 28.64 | 28.81 | 1,328,912 | -0.63(-2.15%) |
Oct 29, 2009 | 28.89 | 29.70 | 28.39 | 29.44 | 780,566 | +0.80(+2.78%) |
Oct 28, 2009 | 30.04 | 30.04 | 28.58 | 28.64 | 1,142,723 | -1.74(-5.73%) |
Oct 27, 2009 | 31.65 | 31.71 | 30.11 | 30.38 | 846,194 | -1.20(-3.80%) |
Oct 26, 2009 | 32.06 | 32.55 | 31.52 | 31.58 | 710,183 | -0.44(-1.37%) |
Oct 23, 2009 | 32.34 | 33.18 | 31.98 | 32.02 | 573,735 | -0.88(-2.67%) |
Oct 22, 2009 | 32.53 | 33.24 | 32.36 | 32.90 | 947,838 | +0.49(+1.50%) |
Oct 21, 2009 | 32.61 | 33.34 | 32.21 | 32.42 | 1,022,643 | -0.43(-1.31%) |
Oct 20, 2009 | 32.72 | 33.16 | 32.66 | 32.85 | 603,422 | -0.22(-0.66%) |
Oct 19, 2009 | 32.81 | 33.40 | 32.34 | 33.07 | 686,655 | +0.25(+0.75%) |
Oct 16, 2009 | 32.26 | 32.97 | 32.10 | 32.82 | 1,026,868 | +0.31(+0.96%) |
Oct 15, 2009 | 32.12 | 32.83 | 31.81 | 32.51 | 957,861 | +0.30(+0.94%) |
Oct 14, 2009 | 31.56 | 32.56 | 31.41 | 32.20 | 2,056,516 | +0.82(+2.60%) |
Oct 13, 2009 | 31.03 | 31.47 | 30.92 | 31.39 | 1,398,929 | +0.42(+1.36%) |
Oct 12, 2009 | 31.37 | 31.66 | 30.89 | 30.97 | 1,113,322 | -0.04(-0.12%) |
Oct 09, 2009 | 30.72 | 31.00 | 30.20 | 31.00 | 1,240,936 | +1.20(+4.03%) |
Oct 08, 2009 | 30.64 | 30.64 | 28.39 | 29.80 | 3,127,117 | +0.76(+2.62%) |
Oct 07, 2009 | 28.76 | 29.47 | 28.76 | 29.04 | 1,317,820 | +0.28(+0.99%) |
Oct 06, 2009 | 27.64 | 28.86 | 27.46 | 28.76 | 1,177,250 | +1.35(+4.91%) |
Oct 05, 2009 | 26.34 | 27.51 | 26.34 | 27.41 | 1,371,426 | +1.13(+4.29%) |
Oct 02, 2009 | 26.28 | 26.57 | 25.87 | 26.29 | 707,714 | -0.28(-1.07%) |
Oct 01, 2009 | 27.43 | 27.43 | 26.35 | 26.57 | 941,351 | -0.87(-3.17%) |
Sep 30, 2009 | 28.00 | 28.20 | 27.40 | 27.44 | 1,323,312 | -0.46(-1.64%) |
Sep 29, 2009 | 27.15 | 28.01 | 26.99 | 27.90 | 1,100,571 | +0.85(+3.15%) |
Sep 28, 2009 | 26.67 | 27.17 | 26.63 | 27.05 | 509,743 | +0.61(+2.32%) |
Sep 25, 2009 | 25.91 | 26.68 | 25.71 | 26.43 | 715,448 | +0.33(+1.26%) |
Sep 24, 2009 | 26.80 | 26.86 | 25.97 | 26.10 | 979,972 | -0.69(-2.56%) |
Sep 23, 2009 | 27.56 | 27.58 | 26.75 | 26.79 | 751,638 | -0.63(-2.30%) |
Sep 22, 2009 | 27.01 | 27.55 | 26.92 | 27.42 | 1,281,789 | +0.74(+2.78%) |
Sep 21, 2009 | 26.31 | 26.86 | 25.87 | 26.68 | 819,944 | +0.13(+0.48%) |
Sep 18, 2009 | 26.52 | 26.92 | 26.38 | 26.55 | 1,699,263 | +0.09(+0.35%) |
Sep 17, 2009 | 26.51 | 26.98 | 26.31 | 26.46 | 809,999 | -0.16(-0.58%) |
Sep 16, 2009 | 26.01 | 26.65 | 25.69 | 26.62 | 1,121,789 | +0.71(+2.76%) |
Sep 15, 2009 | 25.77 | 26.10 | 25.23 | 25.90 | 1,469,696 | +0.22(+0.86%) |
Sep 14, 2009 | 24.96 | 25.73 | 24.51 | 25.68 | 1,157,987 | +0.60(+2.41%) |
Sep 11, 2009 | 25.17 | 25.18 | 24.54 | 25.08 | 1,095,810 | -0.01(-0.04%) |
Sep 10, 2009 | 24.54 | 25.18 | 24.37 | 25.09 | 1,036,461 | +0.54(+2.20%) |
Sep 09, 2009 | 24.28 | 24.86 | 23.95 | 24.55 | 904,728 | +0.27(+1.13%) |
Sep 08, 2009 | 24.57 | 25.10 | 23.98 | 24.27 | 1,069,186 | -0.19(-0.79%) |
Sep 04, 2009 | 24.91 | 25.02 | 24.21 | 24.46 | 1,434,608 | -0.27(-1.07%) |
Sep 03, 2009 | 25.93 | 25.97 | 24.58 | 24.73 | 1,681,245 | -1.29(-4.96%) |
Sep 02, 2009 | 27.11 | 27.20 | 25.87 | 26.02 | 1,206,674 | -1.10(-4.05%) |