Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.11 | 27.59 | 26.86 | 27.13 | 1,506,174 | -0.04(-0.15%) |
Nov 27, 2009 | 26.81 | 27.43 | 26.81 | 27.17 | 707,953 | -0.67(-2.40%) |
Nov 25, 2009 | 27.67 | 27.97 | 27.66 | 27.84 | 812,102 | +0.03(+0.12%) |
Nov 24, 2009 | 28.18 | 28.18 | 27.50 | 27.81 | 959,263 | -0.27(-0.95%) |
Nov 23, 2009 | 28.06 | 28.73 | 27.94 | 28.08 | 1,396,512 | +0.53(+1.92%) |
Nov 20, 2009 | 28.11 | 28.42 | 27.40 | 27.55 | 1,580,305 | -0.71(-2.51%) |
Nov 19, 2009 | 28.73 | 28.80 | 28.05 | 28.26 | 1,154,644 | -0.71(-2.45%) |
Nov 18, 2009 | 28.94 | 29.08 | 28.69 | 28.97 | 1,158,326 | +0.09(+0.30%) |
Nov 17, 2009 | 29.13 | 29.32 | 28.55 | 28.88 | 1,296,255 | -0.50(-1.69%) |
Nov 16, 2009 | 29.18 | 29.61 | 29.05 | 29.38 | 1,673,341 | +0.37(+1.27%) |
Nov 13, 2009 | 28.81 | 29.24 | 28.60 | 29.01 | 1,198,767 | +0.23(+0.79%) |
Nov 12, 2009 | 29.60 | 29.78 | 28.74 | 28.78 | 1,181,223 | -1.00(-3.35%) |
Nov 11, 2009 | 29.60 | 30.15 | 29.17 | 29.78 | 1,088,792 | +0.60(+2.04%) |
Nov 10, 2009 | 28.88 | 29.37 | 28.52 | 29.18 | 963,540 | +0.05(+0.18%) |
Nov 09, 2009 | 28.51 | 29.21 | 28.38 | 29.13 | 977,636 | +0.84(+2.98%) |
Nov 06, 2009 | 27.78 | 28.44 | 27.78 | 28.28 | 1,057,501 | -0.03(-0.12%) |
Nov 05, 2009 | 27.98 | 28.32 | 27.59 | 28.32 | 1,329,492 | +0.75(+2.72%) |
Nov 04, 2009 | 27.98 | 28.10 | 27.49 | 27.57 | 1,222,734 | -0.26(-0.94%) |
Nov 03, 2009 | 27.29 | 27.89 | 26.99 | 27.83 | 1,658,969 | +0.60(+2.21%) |
Nov 02, 2009 | 27.28 | 27.93 | 26.92 | 27.23 | 1,951,810 | +0.09(+0.32%) |
Oct 30, 2009 | 28.07 | 28.47 | 27.03 | 27.14 | 1,730,207 | -0.78(-2.78%) |
Oct 29, 2009 | 27.65 | 28.05 | 27.47 | 27.92 | 1,912,357 | +0.48(+1.73%) |
Oct 28, 2009 | 28.75 | 28.83 | 27.39 | 27.44 | 2,363,085 | -1.22(-4.27%) |
Oct 27, 2009 | 29.54 | 30.00 | 28.51 | 28.67 | 2,700,488 | -0.94(-3.17%) |
Oct 26, 2009 | 29.92 | 30.78 | 29.38 | 29.60 | 1,876,644 | -0.17(-0.58%) |
Oct 23, 2009 | 30.10 | 30.18 | 29.70 | 29.78 | 2,290,880 | -0.03(-0.11%) |
Oct 22, 2009 | 29.54 | 30.08 | 28.79 | 29.81 | 2,629,544 | -0.49(-1.61%) |
Oct 21, 2009 | 30.88 | 30.91 | 30.10 | 30.30 | 2,384,304 | -0.66(-2.12%) |
Oct 20, 2009 | 30.61 | 31.12 | 30.57 | 30.95 | 2,478,018 | +0.70(+2.30%) |
Oct 19, 2009 | 30.07 | 30.97 | 29.11 | 30.26 | 2,884,813 | +0.31(+1.03%) |
Oct 16, 2009 | 29.21 | 30.12 | 28.73 | 29.95 | 2,000,876 | +0.72(+2.45%) |
Oct 15, 2009 | 29.25 | 29.64 | 28.99 | 29.23 | 1,668,646 | -0.20(-0.68%) |
Oct 14, 2009 | 28.42 | 29.58 | 28.32 | 29.44 | 1,823,448 | +1.59(+5.72%) |
Oct 13, 2009 | 28.14 | 28.61 | 27.51 | 27.84 | 1,365,387 | -0.59(-2.07%) |
Oct 12, 2009 | 27.07 | 28.85 | 26.07 | 28.43 | 3,745,281 | +2.55(+9.85%) |
Oct 09, 2009 | 25.65 | 25.94 | 25.37 | 25.88 | 584,760 | +0.28(+1.10%) |
Oct 08, 2009 | 25.83 | 26.03 | 25.38 | 25.60 | 965,731 | +0.17(+0.68%) |
Oct 07, 2009 | 25.29 | 25.68 | 25.13 | 25.43 | 900,012 | +0.11(+0.42%) |
Oct 06, 2009 | 25.64 | 25.93 | 25.18 | 25.32 | 653,865 | +0.02(+0.08%) |
Oct 05, 2009 | 24.62 | 25.31 | 24.46 | 25.30 | 823,063 | +0.85(+3.48%) |
Oct 02, 2009 | 24.66 | 24.69 | 24.03 | 24.45 | 888,328 | -0.46(-1.85%) |
Oct 01, 2009 | 26.04 | 26.15 | 24.47 | 24.91 | 1,676,507 | -1.23(-4.71%) |
Sep 30, 2009 | 26.70 | 26.80 | 25.77 | 26.14 | 968,544 | -0.52(-1.93%) |
Sep 29, 2009 | 26.65 | 27.07 | 26.41 | 26.66 | 818,990 | +0.22(+0.84%) |
Sep 28, 2009 | 25.97 | 26.60 | 25.84 | 26.44 | 700,537 | +0.54(+2.07%) |
Sep 25, 2009 | 25.77 | 26.16 | 25.37 | 25.90 | 1,210,082 | +0.08(+0.31%) |
Sep 24, 2009 | 27.13 | 27.13 | 25.63 | 25.82 | 2,079,459 | -1.14(-4.22%) |
Sep 23, 2009 | 27.67 | 27.74 | 26.93 | 26.96 | 926,295 | -0.71(-2.56%) |
Sep 22, 2009 | 27.83 | 28.10 | 27.35 | 27.67 | 670,854 | -0.01(-0.02%) |
Sep 21, 2009 | 27.34 | 27.80 | 26.83 | 27.68 | 744,870 | +0.11(+0.39%) |
Sep 18, 2009 | 27.73 | 27.95 | 27.25 | 27.57 | 822,912 | +0.09(+0.32%) |
Sep 17, 2009 | 27.85 | 28.61 | 27.25 | 27.48 | 1,083,176 | -0.42(-1.51%) |
Sep 16, 2009 | 28.68 | 28.68 | 27.44 | 27.90 | 1,923,023 | -0.56(-1.98%) |
Sep 15, 2009 | 28.74 | 28.90 | 28.22 | 28.46 | 962,998 | -0.19(-0.68%) |
Sep 14, 2009 | 28.08 | 28.71 | 27.91 | 28.66 | 1,091,770 | +0.21(+0.73%) |
Sep 11, 2009 | 28.42 | 28.59 | 27.77 | 28.45 | 1,303,136 | +0.30(+1.07%) |
Sep 10, 2009 | 27.21 | 28.17 | 27.02 | 28.15 | 1,700,413 | +1.04(+3.83%) |
Sep 09, 2009 | 25.89 | 27.20 | 25.86 | 27.11 | 1,331,956 | +1.14(+4.41%) |
Sep 08, 2009 | 25.70 | 26.00 | 25.48 | 25.97 | 776,067 | +0.46(+1.78%) |
Sep 04, 2009 | 25.11 | 25.67 | 24.82 | 25.51 | 524,685 | +0.41(+1.63%) |
Sep 03, 2009 | 24.94 | 25.19 | 24.42 | 25.11 | 919,444 | +0.13(+0.51%) |
Sep 02, 2009 | 24.52 | 25.13 | 24.21 | 24.98 | 1,026,331 | +0.34(+1.39%) |