Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.25 | 31.57 | 30.94 | 31.32 | 1,260,851 | +0.41(+1.31%) |
Nov 27, 2009 | 30.36 | 31.27 | 30.09 | 30.91 | 425,666 | -0.82(-2.58%) |
Nov 25, 2009 | 31.79 | 31.91 | 31.53 | 31.73 | 1,023,762 | +0.10(+0.31%) |
Nov 24, 2009 | 31.20 | 31.72 | 30.98 | 31.63 | 2,351,568 | +1.36(+4.51%) |
Nov 23, 2009 | 31.26 | 31.49 | 30.12 | 30.27 | 982,586 | -0.07(-0.23%) |
Nov 20, 2009 | 29.80 | 30.41 | 29.49 | 30.34 | 1,044,994 | -0.05(-0.15%) |
Nov 19, 2009 | 30.51 | 30.51 | 29.56 | 30.38 | 1,379,736 | -0.66(-2.12%) |
Nov 18, 2009 | 31.91 | 31.95 | 30.92 | 31.04 | 1,353,013 | -0.73(-2.29%) |
Nov 17, 2009 | 30.94 | 31.84 | 30.78 | 31.77 | 978,837 | +0.52(+1.67%) |
Nov 16, 2009 | 30.62 | 31.64 | 30.49 | 31.25 | 1,211,332 | +1.23(+4.11%) |
Nov 13, 2009 | 29.95 | 30.28 | 29.52 | 30.02 | 1,157,804 | +0.21(+0.72%) |
Nov 12, 2009 | 30.67 | 30.87 | 29.70 | 29.80 | 715,237 | -0.90(-2.92%) |
Nov 11, 2009 | 30.82 | 31.26 | 30.55 | 30.70 | 949,211 | +0.34(+1.14%) |
Nov 10, 2009 | 30.48 | 30.77 | 29.96 | 30.35 | 1,073,347 | -0.33(-1.07%) |
Nov 09, 2009 | 30.37 | 31.14 | 30.36 | 30.68 | 919,094 | +0.90(+3.01%) |
Nov 06, 2009 | 29.28 | 30.94 | 29.27 | 29.79 | 925,931 | -0.15(-0.49%) |
Nov 05, 2009 | 28.95 | 29.93 | 28.77 | 29.93 | 1,300,897 | +1.26(+4.38%) |
Nov 04, 2009 | 29.21 | 29.60 | 28.56 | 28.68 | 1,250,547 | +0.00(+0.00%) |
Nov 03, 2009 | 27.53 | 29.07 | 27.21 | 28.68 | 1,741,445 | +0.77(+2.77%) |
Nov 02, 2009 | 28.08 | 28.91 | 27.34 | 27.90 | 1,792,190 | -0.05(-0.16%) |
Oct 30, 2009 | 29.54 | 29.54 | 27.70 | 27.95 | 2,019,630 | -1.72(-5.79%) |
Oct 29, 2009 | 29.04 | 30.36 | 28.94 | 29.66 | 1,534,923 | +0.94(+3.28%) |
Oct 28, 2009 | 29.60 | 29.84 | 28.45 | 28.72 | 2,273,359 | -1.26(-4.19%) |
Oct 27, 2009 | 31.01 | 31.10 | 29.86 | 29.98 | 2,130,716 | -0.97(-3.14%) |
Oct 26, 2009 | 32.41 | 32.99 | 30.87 | 30.95 | 1,725,755 | -1.36(-4.20%) |
Oct 23, 2009 | 32.31 | 32.54 | 31.86 | 32.31 | 1,659,845 | -0.05(-0.17%) |
Oct 22, 2009 | 32.14 | 32.69 | 30.53 | 32.36 | 3,824,115 | -1.10(-3.27%) |
Oct 21, 2009 | 32.81 | 34.41 | 32.66 | 33.46 | 1,766,405 | +0.37(+1.11%) |
Oct 20, 2009 | 32.50 | 33.12 | 32.38 | 33.09 | 1,134,433 | -0.43(-1.28%) |
Oct 19, 2009 | 33.70 | 34.27 | 33.14 | 33.52 | 1,447,618 | -0.11(-0.32%) |
Oct 16, 2009 | 33.75 | 33.86 | 33.12 | 33.62 | 1,392,157 | -0.67(-1.97%) |
Oct 15, 2009 | 33.20 | 34.44 | 32.82 | 34.30 | 1,939,332 | +0.75(+2.24%) |
Oct 14, 2009 | 33.10 | 33.79 | 32.78 | 33.55 | 1,995,938 | +1.04(+3.21%) |
Oct 13, 2009 | 32.46 | 32.63 | 31.69 | 32.51 | 1,355,689 | -0.04(-0.12%) |
Oct 12, 2009 | 32.25 | 32.69 | 32.06 | 32.54 | 1,301,485 | +0.48(+1.48%) |
Oct 09, 2009 | 31.97 | 32.35 | 31.56 | 32.07 | 790,784 | -0.08(-0.26%) |
Oct 08, 2009 | 32.55 | 32.59 | 31.47 | 32.15 | 1,524,342 | +0.58(+1.84%) |
Oct 07, 2009 | 31.60 | 32.15 | 31.26 | 31.57 | 1,501,388 | -0.03(-0.10%) |
Oct 06, 2009 | 32.53 | 32.84 | 31.07 | 31.60 | 1,934,724 | -0.53(-1.65%) |
Oct 05, 2009 | 30.72 | 32.31 | 30.72 | 32.13 | 1,657,557 | +1.37(+4.46%) |
Oct 02, 2009 | 30.71 | 31.60 | 30.32 | 30.76 | 1,876,793 | -0.88(-2.78%) |
Oct 01, 2009 | 32.46 | 32.84 | 31.60 | 31.64 | 1,444,228 | -0.97(-2.96%) |
Sep 30, 2009 | 33.30 | 33.36 | 31.99 | 32.61 | 1,656,455 | -0.23(-0.70%) |
Sep 29, 2009 | 32.84 | 33.90 | 32.49 | 32.84 | 2,693,006 | +0.46(+1.42%) |
Sep 28, 2009 | 32.17 | 32.69 | 31.67 | 32.38 | 862,560 | +0.40(+1.25%) |
Sep 25, 2009 | 32.06 | 33.00 | 31.73 | 31.98 | 979,445 | -0.35(-1.09%) |
Sep 24, 2009 | 33.23 | 33.53 | 31.90 | 32.33 | 1,183,056 | -0.87(-2.61%) |
Sep 23, 2009 | 33.79 | 34.29 | 32.83 | 33.20 | 1,286,054 | -0.36(-1.07%) |
Sep 22, 2009 | 33.13 | 33.99 | 32.90 | 33.56 | 1,410,303 | +0.93(+2.87%) |
Sep 21, 2009 | 32.35 | 33.17 | 32.10 | 32.62 | 1,660,682 | -0.02(-0.05%) |
Sep 18, 2009 | 32.53 | 33.01 | 31.98 | 32.64 | 1,744,770 | -0.08(-0.23%) |
Sep 17, 2009 | 32.41 | 33.99 | 32.17 | 32.71 | 1,484,324 | +0.01(+0.04%) |
Sep 16, 2009 | 32.17 | 33.13 | 32.17 | 32.70 | 1,374,123 | +1.03(+3.25%) |
Sep 15, 2009 | 31.04 | 32.28 | 30.91 | 31.67 | 1,432,392 | +0.31(+0.98%) |
Sep 14, 2009 | 30.77 | 31.56 | 30.11 | 31.36 | 1,099,483 | +0.34(+1.09%) |
Sep 11, 2009 | 31.28 | 31.69 | 30.67 | 31.03 | 1,267,214 | -0.31(-1.00%) |
Sep 10, 2009 | 30.26 | 31.35 | 29.84 | 31.34 | 1,374,028 | +1.13(+3.75%) |
Sep 09, 2009 | 30.14 | 30.48 | 29.71 | 30.21 | 1,417,685 | +0.02(+0.08%) |
Sep 08, 2009 | 29.96 | 30.30 | 29.37 | 30.19 | 1,151,624 | +0.77(+2.60%) |
Sep 04, 2009 | 28.45 | 29.50 | 28.13 | 29.42 | 1,139,738 | +0.93(+3.25%) |
Sep 03, 2009 | 28.15 | 28.59 | 27.50 | 28.49 | 847,312 | +0.68(+2.45%) |
Sep 02, 2009 | 27.30 | 28.13 | 27.30 | 27.81 | 1,198,161 | -0.27(-0.96%) |