Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.18 | 28.62 | 27.94 | 28.61 | 1,283,555 | +0.46(+1.65%) |
Nov 27, 2009 | 28.22 | 28.63 | 27.74 | 28.14 | 717,644 | -0.88(-3.03%) |
Nov 25, 2009 | 28.78 | 29.23 | 28.55 | 29.02 | 1,556,722 | +1.22(+4.39%) |
Nov 24, 2009 | 28.29 | 28.80 | 27.76 | 27.80 | 2,685,532 | -0.55(-1.95%) |
Nov 23, 2009 | 28.16 | 29.07 | 28.12 | 28.35 | 1,997,520 | +0.44(+1.59%) |
Nov 20, 2009 | 28.31 | 28.31 | 27.49 | 27.91 | 1,994,302 | -0.54(-1.89%) |
Nov 19, 2009 | 29.08 | 29.15 | 28.24 | 28.45 | 1,581,057 | -0.84(-2.86%) |
Nov 18, 2009 | 28.79 | 29.36 | 28.63 | 29.29 | 2,683,824 | +0.28(+0.96%) |
Nov 17, 2009 | 28.89 | 29.04 | 28.52 | 29.01 | 2,876,907 | +0.00(+0.00%) |
Nov 16, 2009 | 28.35 | 29.16 | 28.01 | 29.01 | 2,949,798 | +0.98(+3.50%) |
Nov 13, 2009 | 27.44 | 28.17 | 27.26 | 28.03 | 3,094,162 | +1.06(+3.94%) |
Nov 12, 2009 | 28.11 | 28.35 | 26.85 | 26.96 | 2,926,470 | -1.21(-4.30%) |
Nov 11, 2009 | 28.61 | 28.78 | 28.03 | 28.18 | 1,785,769 | -0.17(-0.60%) |
Nov 10, 2009 | 27.99 | 28.68 | 27.92 | 28.35 | 2,131,215 | +0.37(+1.31%) |
Nov 09, 2009 | 27.60 | 28.27 | 27.60 | 27.98 | 2,334,465 | +0.67(+2.47%) |
Nov 06, 2009 | 27.62 | 27.84 | 27.08 | 27.30 | 1,781,213 | -0.37(-1.33%) |
Nov 05, 2009 | 27.39 | 27.94 | 27.35 | 27.67 | 2,428,411 | +0.58(+2.14%) |
Nov 04, 2009 | 27.01 | 27.44 | 26.79 | 27.09 | 3,069,770 | +0.44(+1.64%) |
Nov 03, 2009 | 25.83 | 26.73 | 25.72 | 26.66 | 2,706,910 | +0.46(+1.74%) |
Nov 02, 2009 | 26.43 | 26.55 | 25.69 | 26.20 | 3,771,819 | +0.01(+0.05%) |
Oct 30, 2009 | 26.92 | 27.17 | 26.04 | 26.19 | 4,160,035 | -1.74(-6.25%) |
Oct 29, 2009 | 27.26 | 28.21 | 27.16 | 27.93 | 3,173,312 | +0.97(+3.62%) |
Oct 28, 2009 | 28.28 | 28.30 | 26.94 | 26.96 | 4,016,371 | -1.57(-5.52%) |
Oct 27, 2009 | 29.81 | 29.81 | 28.26 | 28.53 | 3,796,468 | -1.21(-4.08%) |
Oct 26, 2009 | 30.06 | 30.82 | 29.54 | 29.74 | 3,114,374 | -0.49(-1.62%) |
Oct 23, 2009 | 30.36 | 30.60 | 30.08 | 30.23 | 5,058,221 | -0.28(-0.92%) |
Oct 22, 2009 | 30.00 | 31.04 | 29.01 | 30.51 | 7,793,380 | -0.10(-0.33%) |
Oct 21, 2009 | 30.17 | 31.02 | 29.94 | 30.62 | 4,498,068 | +0.20(+0.65%) |
Oct 20, 2009 | 29.98 | 30.43 | 29.87 | 30.42 | 3,167,923 | -0.18(-0.58%) |
Oct 19, 2009 | 30.76 | 30.85 | 30.28 | 30.60 | 3,488,595 | +0.10(+0.31%) |
Oct 16, 2009 | 30.80 | 31.00 | 30.14 | 30.50 | 3,634,181 | -0.55(-1.78%) |
Oct 15, 2009 | 30.60 | 31.05 | 30.13 | 31.05 | 1,542,073 | +0.35(+1.15%) |
Oct 14, 2009 | 30.15 | 30.74 | 30.08 | 30.70 | 3,314,848 | +0.89(+2.97%) |
Oct 13, 2009 | 29.89 | 29.96 | 29.51 | 29.81 | 2,110,888 | -0.01(-0.05%) |
Oct 12, 2009 | 30.04 | 30.17 | 29.06 | 29.83 | 3,137,987 | +0.94(+3.26%) |
Oct 09, 2009 | 28.57 | 29.04 | 28.40 | 28.89 | 1,490,025 | +0.07(+0.26%) |
Oct 08, 2009 | 28.67 | 29.04 | 28.35 | 28.81 | 2,241,873 | +0.30(+1.05%) |
Oct 07, 2009 | 27.84 | 28.59 | 27.84 | 28.51 | 1,834,326 | +0.50(+1.78%) |
Oct 06, 2009 | 27.52 | 28.11 | 27.41 | 28.01 | 3,770,720 | +0.84(+3.11%) |
Oct 05, 2009 | 26.57 | 27.24 | 26.57 | 27.17 | 2,829,604 | +0.82(+3.10%) |
Oct 02, 2009 | 25.61 | 26.74 | 25.16 | 26.35 | 3,472,981 | +0.63(+2.44%) |
Oct 01, 2009 | 27.05 | 27.25 | 25.57 | 25.72 | 3,728,116 | -1.65(-6.02%) |
Sep 30, 2009 | 26.86 | 27.87 | 26.50 | 27.37 | 4,447,840 | +0.44(+1.64%) |
Sep 29, 2009 | 27.12 | 27.24 | 26.72 | 26.93 | 1,017,041 | -0.29(-1.08%) |
Sep 28, 2009 | 26.52 | 27.24 | 26.30 | 27.22 | 2,125,584 | +0.97(+3.71%) |
Sep 25, 2009 | 27.11 | 27.39 | 26.04 | 26.25 | 2,982,085 | -1.14(-4.18%) |
Sep 24, 2009 | 27.43 | 27.92 | 26.93 | 27.39 | 2,650,199 | +0.11(+0.40%) |
Sep 23, 2009 | 28.02 | 28.02 | 27.28 | 27.28 | 2,789,877 | -0.72(-2.56%) |
Sep 22, 2009 | 27.50 | 28.05 | 27.50 | 28.00 | 1,912,144 | +0.63(+2.32%) |
Sep 21, 2009 | 27.29 | 27.50 | 26.45 | 27.37 | 1,548,343 | -0.42(-1.50%) |
Sep 18, 2009 | 27.84 | 27.97 | 27.48 | 27.78 | 1,845,237 | +0.10(+0.34%) |
Sep 17, 2009 | 27.76 | 28.04 | 27.32 | 27.69 | 2,379,030 | +0.27(+0.99%) |
Sep 16, 2009 | 27.31 | 28.07 | 27.26 | 27.41 | 2,642,447 | +0.16(+0.57%) |
Sep 15, 2009 | 27.04 | 27.53 | 26.81 | 27.26 | 2,843,361 | +0.15(+0.55%) |
Sep 14, 2009 | 26.51 | 27.11 | 26.15 | 27.11 | 2,579,942 | +0.37(+1.38%) |
Sep 11, 2009 | 26.58 | 26.92 | 26.43 | 26.74 | 3,724,462 | +0.33(+1.26%) |
Sep 10, 2009 | 26.14 | 26.53 | 25.60 | 26.40 | 3,361,437 | +0.46(+1.76%) |
Sep 09, 2009 | 25.70 | 26.07 | 25.21 | 25.95 | 3,011,345 | +0.52(+2.04%) |
Sep 08, 2009 | 25.52 | 25.89 | 25.11 | 25.43 | 3,950,664 | +0.69(+2.78%) |
Sep 04, 2009 | 24.03 | 24.84 | 23.86 | 24.74 | 3,047,424 | +0.81(+3.39%) |
Sep 03, 2009 | 23.43 | 24.00 | 23.22 | 23.93 | 2,688,956 | +0.76(+3.29%) |
Sep 02, 2009 | 22.96 | 23.43 | 22.59 | 23.17 | 3,094,686 | +0.17(+0.74%) |