Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.35 | 32.45 | 31.62 | 31.77 | 1,562,866 | -0.55(-1.69%) |
Nov 27, 2009 | 32.47 | 32.87 | 31.93 | 32.32 | 433,000 | -1.05(-3.15%) |
Nov 25, 2009 | 33.31 | 33.51 | 33.01 | 33.37 | 468,784 | +0.53(+1.60%) |
Nov 24, 2009 | 33.17 | 33.31 | 32.73 | 32.84 | 1,016,474 | -0.46(-1.39%) |
Nov 23, 2009 | 32.26 | 33.69 | 32.26 | 33.31 | 1,308,191 | +1.58(+4.97%) |
Nov 20, 2009 | 31.91 | 32.24 | 31.31 | 31.73 | 1,085,742 | -0.38(-1.19%) |
Nov 19, 2009 | 32.76 | 32.76 | 31.63 | 32.11 | 848,123 | -0.85(-2.59%) |
Nov 18, 2009 | 33.50 | 33.50 | 32.64 | 32.97 | 811,819 | -0.58(-1.73%) |
Nov 17, 2009 | 33.29 | 33.58 | 33.05 | 33.55 | 879,296 | +0.28(+0.84%) |
Nov 16, 2009 | 32.71 | 33.40 | 32.42 | 33.27 | 963,345 | +0.92(+2.85%) |
Nov 13, 2009 | 32.29 | 32.79 | 32.09 | 32.34 | 978,285 | -0.09(-0.27%) |
Nov 12, 2009 | 33.16 | 33.35 | 32.36 | 32.43 | 945,308 | -0.83(-2.48%) |
Nov 11, 2009 | 33.16 | 33.91 | 32.94 | 33.26 | 1,319,769 | +0.33(+0.99%) |
Nov 10, 2009 | 32.67 | 32.98 | 31.92 | 32.93 | 1,509,655 | +0.17(+0.52%) |
Nov 09, 2009 | 31.42 | 32.77 | 31.40 | 32.76 | 1,341,508 | +1.54(+4.92%) |
Nov 06, 2009 | 30.97 | 31.40 | 30.59 | 31.22 | 673,403 | +0.25(+0.79%) |
Nov 05, 2009 | 30.52 | 31.20 | 30.52 | 30.98 | 1,223,218 | +0.61(+2.02%) |
Nov 04, 2009 | 30.87 | 31.08 | 30.28 | 30.36 | 1,596,883 | -0.20(-0.67%) |
Nov 03, 2009 | 30.47 | 30.71 | 30.14 | 30.57 | 1,983,540 | -0.18(-0.58%) |
Nov 02, 2009 | 30.82 | 31.55 | 30.19 | 30.75 | 2,190,824 | +0.02(+0.07%) |
Oct 30, 2009 | 31.40 | 31.69 | 30.62 | 30.73 | 1,702,168 | -0.87(-2.74%) |
Oct 29, 2009 | 30.85 | 31.80 | 30.62 | 31.59 | 1,213,437 | +1.02(+3.33%) |
Oct 28, 2009 | 31.74 | 31.87 | 30.43 | 30.58 | 1,855,813 | -1.27(-3.99%) |
Oct 27, 2009 | 31.58 | 32.39 | 31.40 | 31.85 | 2,330,857 | +0.46(+1.48%) |
Oct 26, 2009 | 31.65 | 32.50 | 31.22 | 31.38 | 1,354,035 | -0.19(-0.61%) |
Oct 23, 2009 | 32.05 | 32.20 | 31.54 | 31.57 | 1,662,877 | -0.57(-1.78%) |
Oct 22, 2009 | 32.54 | 32.66 | 32.02 | 32.15 | 2,140,888 | -0.31(-0.97%) |
Oct 21, 2009 | 31.16 | 33.26 | 30.88 | 32.46 | 5,385,729 | +2.42(+8.07%) |
Oct 20, 2009 | 29.62 | 30.09 | 29.59 | 30.04 | 1,370,735 | -0.18(-0.59%) |
Oct 19, 2009 | 29.69 | 30.53 | 29.64 | 30.21 | 1,216,234 | +0.70(+2.38%) |
Oct 16, 2009 | 29.88 | 30.04 | 29.24 | 29.51 | 1,251,514 | -0.52(-1.73%) |
Oct 15, 2009 | 29.93 | 30.24 | 29.75 | 30.03 | 946,867 | -0.03(-0.11%) |
Oct 14, 2009 | 29.83 | 30.11 | 29.35 | 30.06 | 1,240,270 | +0.67(+2.28%) |
Oct 13, 2009 | 28.40 | 29.41 | 28.39 | 29.40 | 2,040,738 | +1.11(+3.93%) |
Oct 12, 2009 | 28.46 | 28.63 | 27.96 | 28.28 | 571,366 | +0.33(+1.20%) |
Oct 09, 2009 | 27.51 | 27.98 | 27.45 | 27.95 | 394,075 | +0.35(+1.26%) |
Oct 08, 2009 | 27.53 | 27.70 | 27.23 | 27.60 | 905,337 | +0.29(+1.07%) |
Oct 07, 2009 | 27.09 | 27.61 | 27.09 | 27.31 | 817,922 | +0.07(+0.25%) |
Oct 06, 2009 | 26.81 | 27.27 | 26.81 | 27.24 | 885,595 | +0.57(+2.12%) |
Oct 05, 2009 | 26.16 | 26.79 | 26.14 | 26.67 | 733,228 | +0.47(+1.80%) |
Oct 02, 2009 | 25.94 | 26.54 | 25.59 | 26.20 | 712,100 | -0.06(-0.23%) |
Oct 01, 2009 | 27.23 | 27.23 | 26.21 | 26.26 | 686,242 | -0.98(-3.61%) |
Sep 30, 2009 | 27.81 | 27.81 | 26.77 | 27.25 | 924,884 | -0.45(-1.63%) |
Sep 29, 2009 | 27.20 | 27.85 | 27.20 | 27.70 | 867,381 | +0.46(+1.70%) |
Sep 28, 2009 | 26.64 | 27.44 | 26.33 | 27.23 | 771,196 | +0.79(+2.99%) |
Sep 25, 2009 | 26.61 | 27.15 | 26.28 | 26.44 | 501,911 | -0.30(-1.12%) |
Sep 24, 2009 | 27.12 | 27.44 | 26.63 | 26.74 | 654,922 | -0.36(-1.33%) |
Sep 23, 2009 | 27.45 | 27.64 | 27.08 | 27.10 | 914,235 | -0.37(-1.34%) |
Sep 22, 2009 | 27.65 | 27.74 | 27.44 | 27.47 | 594,424 | +0.08(+0.27%) |
Sep 21, 2009 | 27.14 | 27.75 | 27.00 | 27.40 | 953,717 | +0.05(+0.20%) |
Sep 18, 2009 | 27.68 | 27.77 | 27.09 | 27.34 | 1,152,546 | -0.10(-0.37%) |
Sep 17, 2009 | 27.65 | 27.67 | 27.25 | 27.44 | 619,543 | -0.20(-0.72%) |
Sep 16, 2009 | 27.72 | 27.74 | 27.46 | 27.64 | 1,134,923 | +0.18(+0.67%) |
Sep 15, 2009 | 27.65 | 27.78 | 27.41 | 27.46 | 1,200,845 | -0.29(-1.03%) |
Sep 14, 2009 | 27.66 | 27.83 | 27.29 | 27.74 | 880,111 | -0.05(-0.20%) |
Sep 11, 2009 | 27.22 | 27.94 | 27.22 | 27.80 | 1,381,575 | +0.42(+1.52%) |
Sep 10, 2009 | 27.12 | 27.40 | 26.86 | 27.38 | 1,115,877 | +0.16(+0.60%) |
Sep 09, 2009 | 26.96 | 27.48 | 26.85 | 27.22 | 1,106,798 | +0.28(+1.04%) |
Sep 08, 2009 | 26.05 | 27.45 | 26.05 | 26.94 | 2,549,182 | +1.17(+4.53%) |
Sep 04, 2009 | 25.72 | 26.17 | 25.33 | 25.77 | 1,296,348 | +0.07(+0.29%) |
Sep 03, 2009 | 25.44 | 25.72 | 24.14 | 25.70 | 1,516,316 | +0.46(+1.81%) |
Sep 02, 2009 | 24.71 | 25.44 | 24.45 | 25.24 | 1,501,576 | +0.61(+2.47%) |