Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.77 | 29.53 | 28.53 | 29.46 | 8,699,352 | +0.98(+3.42%) |
Nov 27, 2009 | 28.42 | 29.24 | 28.26 | 28.48 | 4,626,842 | -1.23(-4.14%) |
Nov 25, 2009 | 30.02 | 30.19 | 29.53 | 29.71 | 4,753,312 | -0.14(-0.46%) |
Nov 24, 2009 | 29.63 | 29.99 | 29.00 | 29.85 | 7,445,017 | +0.84(+2.91%) |
Nov 23, 2009 | 28.77 | 29.28 | 28.53 | 29.00 | 5,033,004 | +0.83(+2.96%) |
Nov 20, 2009 | 28.30 | 28.55 | 28.04 | 28.17 | 7,410,552 | -0.59(-2.05%) |
Nov 19, 2009 | 29.49 | 29.60 | 28.49 | 28.76 | 7,573,376 | -0.99(-3.32%) |
Nov 18, 2009 | 29.26 | 30.11 | 29.26 | 29.75 | 7,363,923 | +0.23(+0.78%) |
Nov 17, 2009 | 28.86 | 29.60 | 28.62 | 29.52 | 6,077,069 | +0.58(+2.02%) |
Nov 16, 2009 | 28.61 | 29.27 | 28.59 | 28.93 | 5,707,177 | +0.69(+2.43%) |
Nov 13, 2009 | 28.26 | 28.63 | 27.94 | 28.25 | 5,360,995 | +0.21(+0.76%) |
Nov 12, 2009 | 28.62 | 28.88 | 27.84 | 28.03 | 5,999,158 | -0.78(-2.71%) |
Nov 11, 2009 | 28.38 | 29.25 | 28.36 | 28.81 | 7,482,891 | +0.76(+2.70%) |
Nov 10, 2009 | 28.12 | 28.29 | 27.78 | 28.06 | 7,746,698 | -0.31(-1.08%) |
Nov 09, 2009 | 27.23 | 28.42 | 26.80 | 28.36 | 10,971,309 | +1.55(+5.77%) |
Nov 06, 2009 | 25.92 | 27.09 | 25.72 | 26.82 | 10,386,258 | +0.70(+2.67%) |
Nov 05, 2009 | 27.47 | 27.48 | 25.65 | 26.12 | 21,679,780 | -1.39(-5.07%) |
Nov 04, 2009 | 28.36 | 28.65 | 27.19 | 27.51 | 9,840,635 | -0.27(-0.96%) |
Nov 03, 2009 | 26.87 | 28.03 | 26.62 | 27.78 | 8,301,164 | +0.41(+1.51%) |
Nov 02, 2009 | 27.03 | 27.75 | 26.30 | 27.36 | 10,330,197 | +0.64(+2.39%) |
Oct 30, 2009 | 28.19 | 28.19 | 26.61 | 26.73 | 10,875,579 | -1.78(-6.26%) |
Oct 29, 2009 | 27.35 | 28.60 | 27.21 | 28.51 | 11,222,439 | +2.10(+7.97%) |
Oct 28, 2009 | 27.58 | 27.83 | 26.31 | 26.41 | 12,648,738 | -1.44(-5.16%) |
Oct 27, 2009 | 28.38 | 28.78 | 27.70 | 27.84 | 9,175,042 | -0.48(-1.71%) |
Oct 26, 2009 | 29.79 | 29.88 | 28.09 | 28.33 | 7,777,187 | -1.06(-3.60%) |
Oct 23, 2009 | 29.68 | 29.78 | 29.20 | 29.39 | 5,397,353 | -1.09(-3.59%) |
Oct 22, 2009 | 29.63 | 30.53 | 29.37 | 30.48 | 6,420,467 | +0.99(+3.37%) |
Oct 21, 2009 | 29.92 | 30.46 | 29.36 | 29.49 | 7,332,927 | -0.42(-1.40%) |
Oct 20, 2009 | 29.73 | 29.99 | 29.62 | 29.91 | 5,034,248 | -0.87(-2.84%) |
Oct 19, 2009 | 30.45 | 31.02 | 30.22 | 30.78 | 5,047,797 | +0.55(+1.82%) |
Oct 16, 2009 | 30.76 | 30.76 | 29.95 | 30.23 | 6,431,162 | -0.98(-3.14%) |
Oct 15, 2009 | 30.89 | 31.24 | 30.39 | 31.21 | 7,055,888 | +0.02(+0.08%) |
Oct 14, 2009 | 30.57 | 31.29 | 30.08 | 31.19 | 8,553,345 | +1.75(+5.96%) |
Oct 13, 2009 | 29.81 | 29.83 | 28.92 | 29.43 | 7,062,570 | -0.59(-1.97%) |
Oct 12, 2009 | 30.18 | 30.52 | 29.79 | 30.02 | 3,465,123 | -0.12(-0.39%) |
Oct 09, 2009 | 29.96 | 30.43 | 29.84 | 30.14 | 4,481,019 | +0.10(+0.33%) |
Oct 08, 2009 | 30.28 | 30.82 | 29.93 | 30.04 | 7,397,179 | +0.24(+0.79%) |
Oct 07, 2009 | 29.47 | 29.91 | 29.07 | 29.81 | 5,187,271 | +0.24(+0.82%) |
Oct 06, 2009 | 29.66 | 30.39 | 28.68 | 29.56 | 9,129,435 | +0.38(+1.30%) |
Oct 05, 2009 | 28.27 | 29.27 | 27.91 | 29.18 | 8,873,705 | +1.57(+5.67%) |
Oct 02, 2009 | 27.38 | 28.50 | 27.12 | 27.62 | 10,469,963 | -0.31(-1.12%) |
Oct 01, 2009 | 29.29 | 29.55 | 27.77 | 27.93 | 11,147,271 | -1.56(-5.29%) |
Sep 30, 2009 | 29.75 | 30.34 | 29.11 | 29.49 | 8,050,516 | -0.03(-0.10%) |
Sep 29, 2009 | 29.99 | 30.36 | 29.49 | 29.52 | 5,223,023 | -0.11(-0.36%) |
Sep 28, 2009 | 28.66 | 30.03 | 28.26 | 29.63 | 5,841,186 | +1.40(+4.96%) |
Sep 25, 2009 | 28.48 | 28.93 | 28.00 | 28.23 | 6,502,842 | -0.24(-0.83%) |
Sep 24, 2009 | 29.50 | 29.63 | 28.33 | 28.46 | 8,449,010 | -0.67(-2.29%) |
Sep 23, 2009 | 30.03 | 30.55 | 29.10 | 29.13 | 10,886,360 | -1.61(-5.23%) |
Sep 22, 2009 | 31.05 | 31.12 | 30.66 | 30.74 | 5,706,112 | +0.18(+0.60%) |
Sep 21, 2009 | 30.64 | 30.73 | 30.30 | 30.56 | 7,686,088 | -0.58(-1.86%) |
Sep 18, 2009 | 32.17 | 32.23 | 31.02 | 31.13 | 9,660,037 | -0.79(-2.46%) |
Sep 17, 2009 | 31.86 | 33.08 | 31.33 | 31.92 | 9,028,369 | +1.35(+4.41%) |
Sep 16, 2009 | 30.23 | 32.29 | 30.04 | 30.57 | 11,543,452 | +0.50(+1.67%) |
Sep 15, 2009 | 30.17 | 30.38 | 29.37 | 30.07 | 10,265,433 | +0.00(+0.00%) |
Sep 14, 2009 | 28.32 | 30.21 | 28.19 | 30.07 | 10,760,374 | +1.29(+4.50%) |
Sep 11, 2009 | 29.31 | 29.42 | 28.43 | 28.78 | 6,835,972 | -0.38(-1.30%) |
Sep 10, 2009 | 28.54 | 29.36 | 27.86 | 29.16 | 7,843,828 | +0.63(+2.22%) |
Sep 09, 2009 | 28.62 | 28.92 | 27.96 | 28.52 | 9,249,627 | -0.10(-0.35%) |
Sep 08, 2009 | 28.68 | 29.11 | 28.40 | 28.62 | 5,781,429 | +0.32(+1.15%) |
Sep 04, 2009 | 28.39 | 28.54 | 27.80 | 28.30 | 4,001,750 | +0.08(+0.27%) |
Sep 03, 2009 | 28.17 | 28.71 | 27.80 | 28.22 | 6,803,123 | +0.38(+1.38%) |
Sep 02, 2009 | 27.73 | 28.24 | 26.89 | 27.84 | 9,785,737 | +0.19(+0.71%) |