Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.55 | 29.55 | 28.51 | 28.93 | 6,676,706 | -0.03(-0.10%) |
Nov 27, 2009 | 28.80 | 29.64 | 28.72 | 28.96 | 3,803,793 | -0.61(-2.06%) |
Nov 25, 2009 | 29.03 | 29.59 | 28.85 | 29.57 | 5,696,285 | +0.88(+3.08%) |
Nov 24, 2009 | 28.51 | 28.88 | 28.10 | 28.69 | 5,929,734 | +0.31(+1.09%) |
Nov 23, 2009 | 28.94 | 29.17 | 28.26 | 28.38 | 4,458,263 | -0.28(-0.98%) |
Nov 20, 2009 | 28.78 | 29.42 | 28.29 | 28.66 | 4,965,606 | -0.27(-0.95%) |
Nov 19, 2009 | 29.17 | 29.18 | 28.68 | 28.94 | 4,371,277 | -0.43(-1.47%) |
Nov 18, 2009 | 29.69 | 29.90 | 29.20 | 29.37 | 4,218,319 | -0.40(-1.36%) |
Nov 17, 2009 | 29.92 | 30.24 | 29.43 | 29.77 | 5,675,811 | -0.41(-1.36%) |
Nov 16, 2009 | 29.41 | 30.52 | 29.41 | 30.18 | 8,253,502 | +0.84(+2.85%) |
Nov 13, 2009 | 27.93 | 29.54 | 27.75 | 29.35 | 18,874,074 | +2.83(+10.66%) |
Nov 12, 2009 | 27.00 | 27.20 | 26.30 | 26.52 | 5,236,473 | -0.60(-2.21%) |
Nov 11, 2009 | 27.18 | 27.62 | 26.81 | 27.12 | 4,635,388 | +0.04(+0.16%) |
Nov 10, 2009 | 27.15 | 27.36 | 26.73 | 27.07 | 4,336,649 | -0.04(-0.16%) |
Nov 09, 2009 | 27.05 | 27.27 | 26.68 | 27.12 | 9,204,455 | +1.86(+7.37%) |
Nov 06, 2009 | 24.87 | 25.54 | 24.69 | 25.26 | 4,949,588 | +0.38(+1.54%) |
Nov 05, 2009 | 23.89 | 25.38 | 23.76 | 24.87 | 10,189,421 | +0.48(+1.98%) |
Nov 04, 2009 | 24.38 | 24.77 | 24.17 | 24.39 | 4,680,689 | +0.15(+0.63%) |
Nov 03, 2009 | 23.56 | 24.25 | 23.11 | 24.24 | 4,158,020 | +0.45(+1.88%) |
Nov 02, 2009 | 23.78 | 24.25 | 23.31 | 23.79 | 5,646,288 | +0.12(+0.49%) |
Oct 30, 2009 | 24.75 | 24.75 | 23.54 | 23.68 | 5,697,432 | -1.02(-4.12%) |
Oct 29, 2009 | 24.05 | 24.97 | 24.05 | 24.69 | 4,273,144 | +0.93(+3.92%) |
Oct 28, 2009 | 25.00 | 25.38 | 23.57 | 23.76 | 7,571,652 | -1.29(-5.15%) |
Oct 27, 2009 | 26.01 | 26.04 | 24.98 | 25.05 | 6,796,534 | -1.11(-4.26%) |
Oct 26, 2009 | 26.17 | 26.81 | 26.01 | 26.17 | 4,394,164 | +0.00(+0.01%) |
Oct 23, 2009 | 26.31 | 26.41 | 26.11 | 26.17 | 5,296,822 | -0.48(-1.79%) |
Oct 22, 2009 | 26.39 | 27.18 | 26.31 | 26.64 | 6,375,720 | +0.43(+1.62%) |
Oct 21, 2009 | 26.74 | 27.17 | 26.17 | 26.22 | 4,617,424 | -0.51(-1.92%) |
Oct 20, 2009 | 26.51 | 26.91 | 26.49 | 26.73 | 3,819,375 | -0.38(-1.41%) |
Oct 19, 2009 | 26.53 | 27.25 | 26.42 | 27.11 | 5,378,479 | -0.01(-0.03%) |
Oct 16, 2009 | 26.71 | 27.27 | 26.35 | 27.12 | 5,049,053 | +0.14(+0.51%) |
Oct 15, 2009 | 26.45 | 27.09 | 26.29 | 26.98 | 4,166,756 | +0.31(+1.16%) |
Oct 14, 2009 | 26.66 | 26.76 | 26.17 | 26.67 | 5,389,377 | +0.44(+1.68%) |
Oct 13, 2009 | 25.67 | 26.32 | 25.42 | 26.23 | 6,314,575 | +0.53(+2.05%) |
Oct 12, 2009 | 25.99 | 26.14 | 25.41 | 25.70 | 7,445,641 | +0.58(+2.33%) |
Oct 09, 2009 | 24.60 | 25.15 | 24.51 | 25.12 | 6,084,157 | +0.26(+1.04%) |
Oct 08, 2009 | 24.27 | 25.39 | 24.27 | 24.86 | 14,608,932 | +1.30(+5.51%) |
Oct 07, 2009 | 23.37 | 23.81 | 23.18 | 23.56 | 7,979,727 | +0.79(+3.49%) |
Oct 06, 2009 | 22.46 | 22.81 | 22.31 | 22.77 | 11,807,781 | +0.69(+3.14%) |
Oct 05, 2009 | 22.31 | 22.31 | 21.65 | 22.07 | 9,818,246 | -0.01(-0.07%) |
Oct 02, 2009 | 22.44 | 22.83 | 22.02 | 22.09 | 5,898,861 | -0.78(-3.41%) |
Oct 01, 2009 | 23.58 | 23.68 | 22.81 | 22.87 | 5,102,641 | -0.85(-3.59%) |
Sep 30, 2009 | 24.19 | 24.20 | 23.54 | 23.72 | 5,379,017 | -0.28(-1.17%) |
Sep 29, 2009 | 23.58 | 24.13 | 23.55 | 24.00 | 5,204,272 | +0.32(+1.34%) |
Sep 28, 2009 | 22.86 | 23.75 | 22.86 | 23.68 | 4,286,197 | +0.74(+3.24%) |
Sep 25, 2009 | 23.13 | 23.40 | 22.81 | 22.94 | 5,202,329 | -0.55(-2.33%) |
Sep 24, 2009 | 23.96 | 24.15 | 23.25 | 23.49 | 5,908,024 | -0.32(-1.33%) |
Sep 23, 2009 | 23.99 | 24.49 | 23.76 | 23.81 | 4,220,950 | -0.38(-1.58%) |
Sep 22, 2009 | 24.29 | 24.38 | 23.85 | 24.19 | 4,726,648 | +0.12(+0.48%) |
Sep 21, 2009 | 23.85 | 24.27 | 23.66 | 24.07 | 6,083,150 | -0.70(-2.82%) |
Sep 18, 2009 | 24.65 | 24.86 | 24.07 | 24.77 | 5,051,371 | +0.23(+0.94%) |
Sep 17, 2009 | 23.81 | 24.78 | 23.81 | 24.54 | 7,171,794 | +1.57(+6.85%) |
Sep 16, 2009 | 22.71 | 23.84 | 22.70 | 22.97 | 6,076,912 | +0.25(+1.08%) |
Sep 15, 2009 | 22.72 | 22.95 | 22.22 | 22.72 | 4,078,137 | +0.00(+0.00%) |
Sep 14, 2009 | 22.63 | 22.83 | 22.14 | 22.72 | 4,157,693 | +0.12(+0.54%) |
Sep 11, 2009 | 22.11 | 22.77 | 22.10 | 22.60 | 6,429,189 | +0.51(+2.32%) |
Sep 10, 2009 | 21.95 | 22.36 | 21.71 | 22.09 | 3,598,682 | +0.01(+0.03%) |
Sep 09, 2009 | 21.66 | 22.36 | 21.56 | 22.08 | 4,310,041 | +0.30(+1.39%) |
Sep 08, 2009 | 21.97 | 22.09 | 21.40 | 21.78 | 5,124,558 | +0.01(+0.07%) |
Sep 04, 2009 | 21.43 | 21.82 | 20.75 | 21.76 | 9,559,179 | -0.58(-2.61%) |
Sep 03, 2009 | 22.58 | 22.96 | 22.04 | 22.35 | 8,048,557 | -0.80(-3.46%) |
Sep 02, 2009 | 22.88 | 23.35 | 22.62 | 23.15 | 5,546,056 | +0.29(+1.26%) |