Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.80 | 30.54 | 28.70 | 29.30 | 544,248 | -0.50(-1.68%) |
Nov 27, 2009 | 29.24 | 30.18 | 29.16 | 29.80 | 220,296 | -0.71(-2.33%) |
Nov 25, 2009 | 30.95 | 31.14 | 30.28 | 30.51 | 309,350 | -0.29(-0.94%) |
Nov 24, 2009 | 30.82 | 30.99 | 30.47 | 30.80 | 290,055 | -0.05(-0.16%) |
Nov 23, 2009 | 30.41 | 31.20 | 30.28 | 30.85 | 461,651 | +1.02(+3.42%) |
Nov 20, 2009 | 29.54 | 30.03 | 29.50 | 29.83 | 341,262 | -0.21(-0.70%) |
Nov 19, 2009 | 29.57 | 30.13 | 28.82 | 30.04 | 760,256 | +0.17(+0.57%) |
Nov 18, 2009 | 29.69 | 30.54 | 29.47 | 29.87 | 410,754 | +0.28(+0.95%) |
Nov 17, 2009 | 29.60 | 29.98 | 29.50 | 29.59 | 256,449 | -0.25(-0.84%) |
Nov 16, 2009 | 28.77 | 29.94 | 28.62 | 29.84 | 516,028 | +1.31(+4.59%) |
Nov 13, 2009 | 28.65 | 29.00 | 28.35 | 28.53 | 305,714 | -0.09(-0.31%) |
Nov 12, 2009 | 28.78 | 29.20 | 28.26 | 28.62 | 475,152 | -0.40(-1.38%) |
Nov 11, 2009 | 28.44 | 29.15 | 28.04 | 29.02 | 709,083 | +1.02(+3.64%) |
Nov 10, 2009 | 28.04 | 28.37 | 27.23 | 28.00 | 457,773 | -0.32(-1.13%) |
Nov 09, 2009 | 27.40 | 28.60 | 27.32 | 28.32 | 584,815 | +1.13(+4.16%) |
Nov 06, 2009 | 26.58 | 27.35 | 26.32 | 27.19 | 527,127 | +0.48(+1.80%) |
Nov 05, 2009 | 26.36 | 27.34 | 26.36 | 26.71 | 475,396 | +0.62(+2.38%) |
Nov 04, 2009 | 26.61 | 27.55 | 26.06 | 26.09 | 1,213,283 | +0.24(+0.93%) |
Nov 03, 2009 | 25.05 | 25.90 | 24.86 | 25.85 | 514,949 | +0.77(+3.07%) |
Nov 02, 2009 | 26.23 | 26.55 | 24.25 | 25.08 | 1,101,082 | -1.21(-4.60%) |
Oct 30, 2009 | 26.11 | 26.66 | 25.73 | 26.29 | 958,830 | -0.09(-0.34%) |
Oct 29, 2009 | 26.55 | 27.45 | 25.88 | 26.38 | 2,972,187 | +0.49(+1.89%) |
Oct 28, 2009 | 26.72 | 27.76 | 25.53 | 25.89 | 1,603,690 | -1.17(-4.32%) |
Oct 27, 2009 | 28.97 | 30.00 | 27.00 | 27.06 | 1,282,410 | -1.29(-4.55%) |
Oct 26, 2009 | 32.53 | 33.15 | 27.72 | 28.35 | 2,147,755 | -7.12(-20.07%) |
Oct 23, 2009 | 36.23 | 36.40 | 34.60 | 35.47 | 410,836 | -0.76(-2.10%) |
Oct 22, 2009 | 35.62 | 36.77 | 34.15 | 36.23 | 574,401 | +0.12(+0.33%) |
Oct 21, 2009 | 36.89 | 37.48 | 35.85 | 36.11 | 320,079 | -0.77(-2.09%) |
Oct 20, 2009 | 36.00 | 37.97 | 35.93 | 36.88 | 278,456 | -0.62(-1.65%) |
Oct 19, 2009 | 36.75 | 37.66 | 35.90 | 37.50 | 222,764 | +1.00(+2.74%) |
Oct 16, 2009 | 36.75 | 37.30 | 36.17 | 36.50 | 235,053 | -0.41(-1.11%) |
Oct 15, 2009 | 36.55 | 37.23 | 35.47 | 36.91 | 272,764 | +0.05(+0.14%) |
Oct 14, 2009 | 35.38 | 36.94 | 35.29 | 36.86 | 352,027 | +1.86(+5.31%) |
Oct 13, 2009 | 34.25 | 35.15 | 34.05 | 35.00 | 236,218 | +0.70(+2.04%) |
Oct 12, 2009 | 34.59 | 35.33 | 33.93 | 34.30 | 167,492 | +0.17(+0.50%) |
Oct 09, 2009 | 33.80 | 34.23 | 33.38 | 34.13 | 266,334 | +0.33(+0.98%) |
Oct 08, 2009 | 32.05 | 33.90 | 32.00 | 33.80 | 273,513 | +2.00(+6.29%) |
Oct 07, 2009 | 31.36 | 32.56 | 31.36 | 31.80 | 138,115 | +0.20(+0.63%) |
Oct 06, 2009 | 30.47 | 31.91 | 30.32 | 31.60 | 229,128 | +1.39(+4.60%) |
Oct 05, 2009 | 29.15 | 30.34 | 29.15 | 30.21 | 206,130 | +0.96(+3.28%) |
Oct 02, 2009 | 29.07 | 29.85 | 28.16 | 29.25 | 324,955 | -0.25(-0.85%) |
Oct 01, 2009 | 31.66 | 31.86 | 29.47 | 29.50 | 406,979 | -2.47(-7.73%) |
Sep 30, 2009 | 32.22 | 32.84 | 31.00 | 31.97 | 225,239 | -0.31(-0.96%) |
Sep 29, 2009 | 32.34 | 32.72 | 31.79 | 32.28 | 158,665 | +0.09(+0.28%) |
Sep 28, 2009 | 32.15 | 33.01 | 31.94 | 32.19 | 229,080 | +0.20(+0.63%) |
Sep 25, 2009 | 32.53 | 33.08 | 31.39 | 31.99 | 345,636 | -0.90(-2.74%) |
Sep 24, 2009 | 33.91 | 33.93 | 32.46 | 32.89 | 300,014 | -1.00(-2.95%) |
Sep 23, 2009 | 33.62 | 34.59 | 33.15 | 33.89 | 348,303 | +0.59(+1.77%) |
Sep 22, 2009 | 32.06 | 33.48 | 31.36 | 33.30 | 308,530 | +1.49(+4.68%) |
Sep 21, 2009 | 31.75 | 32.03 | 31.11 | 31.81 | 181,113 | -0.19(-0.59%) |
Sep 18, 2009 | 31.94 | 32.14 | 31.50 | 32.00 | 299,706 | +0.23(+0.72%) |
Sep 17, 2009 | 31.05 | 31.95 | 31.01 | 31.77 | 727,095 | +0.81(+2.62%) |
Sep 16, 2009 | 29.57 | 31.19 | 29.54 | 30.96 | 763,921 | +1.48(+5.02%) |
Sep 15, 2009 | 29.52 | 29.99 | 29.34 | 29.48 | 265,994 | -0.05(-0.17%) |
Sep 14, 2009 | 28.95 | 29.78 | 28.14 | 29.53 | 449,339 | +0.53(+1.83%) |
Sep 11, 2009 | 27.00 | 29.97 | 26.93 | 29.00 | 621,878 | +2.22(+8.29%) |
Sep 10, 2009 | 25.44 | 26.88 | 24.76 | 26.78 | 1,955,135 | +1.51(+5.98%) |
Sep 09, 2009 | 24.60 | 25.43 | 24.56 | 25.27 | 410,136 | +0.77(+3.14%) |
Sep 08, 2009 | 24.47 | 24.90 | 24.35 | 24.50 | 316,003 | +0.04(+0.16%) |
Sep 04, 2009 | 23.50 | 24.48 | 23.32 | 24.46 | 226,855 | +0.90(+3.82%) |
Sep 03, 2009 | 23.55 | 24.12 | 23.29 | 23.56 | 163,253 | +0.11(+0.47%) |
Sep 02, 2009 | 23.71 | 24.32 | 23.40 | 23.45 | 335,928 | -0.70(-2.90%) |