Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.62 | 29.66 | 29.14 | 29.62 | 1,580,834 | -0.04(-0.15%) |
Nov 27, 2009 | 29.61 | 29.84 | 29.38 | 29.66 | 478,224 | -0.32(-1.07%) |
Nov 25, 2009 | 30.00 | 30.05 | 29.85 | 29.98 | 644,046 | -0.07(-0.22%) |
Nov 24, 2009 | 29.95 | 30.25 | 29.83 | 30.05 | 1,876,048 | +0.07(+0.22%) |
Nov 23, 2009 | 29.47 | 29.98 | 29.47 | 29.98 | 1,483,506 | +0.51(+1.73%) |
Nov 20, 2009 | 29.11 | 29.61 | 29.01 | 29.48 | 1,869,496 | +0.34(+1.17%) |
Nov 19, 2009 | 29.27 | 29.35 | 28.73 | 29.14 | 1,062,732 | -0.13(-0.44%) |
Nov 18, 2009 | 29.42 | 29.42 | 29.04 | 29.27 | 950,178 | -0.14(-0.48%) |
Nov 17, 2009 | 29.20 | 29.48 | 29.15 | 29.41 | 1,011,486 | +0.08(+0.27%) |
Nov 16, 2009 | 29.16 | 29.52 | 29.09 | 29.32 | 985,050 | +0.21(+0.72%) |
Nov 13, 2009 | 29.13 | 29.27 | 29.00 | 29.11 | 751,004 | +0.01(+0.05%) |
Nov 12, 2009 | 29.30 | 29.45 | 29.06 | 29.10 | 890,932 | -0.17(-0.60%) |
Nov 11, 2009 | 29.29 | 29.47 | 29.14 | 29.27 | 1,137,804 | -0.10(-0.32%) |
Nov 10, 2009 | 29.11 | 29.48 | 29.09 | 29.37 | 1,159,800 | +0.29(+1.00%) |
Nov 09, 2009 | 29.16 | 29.25 | 28.84 | 29.08 | 2,067,008 | +0.09(+0.33%) |
Nov 06, 2009 | 29.14 | 29.25 | 28.82 | 28.98 | 2,839,540 | -0.16(-0.57%) |
Nov 05, 2009 | 29.25 | 29.47 | 29.09 | 29.15 | 2,723,152 | +0.18(+0.64%) |
Nov 04, 2009 | 28.41 | 29.96 | 28.05 | 28.96 | 7,130,706 | +1.77(+6.49%) |
Nov 03, 2009 | 26.80 | 27.22 | 26.74 | 27.20 | 1,611,498 | +0.32(+1.19%) |
Nov 02, 2009 | 26.62 | 27.22 | 26.50 | 26.88 | 1,690,244 | +0.36(+1.38%) |
Oct 30, 2009 | 26.65 | 26.98 | 26.36 | 26.52 | 1,974,614 | -0.31(-1.16%) |
Oct 29, 2009 | 26.66 | 26.94 | 26.57 | 26.82 | 1,722,576 | +0.13(+0.49%) |
Oct 28, 2009 | 26.77 | 26.89 | 26.61 | 26.70 | 2,129,316 | -0.06(-0.22%) |
Oct 27, 2009 | 26.75 | 27.05 | 26.51 | 26.75 | 3,339,032 | -0.01(-0.02%) |
Oct 26, 2009 | 27.24 | 27.39 | 26.68 | 26.76 | 1,498,884 | -0.42(-1.55%) |
Oct 23, 2009 | 27.20 | 27.29 | 27.06 | 27.18 | 1,613,628 | -0.43(-1.54%) |
Oct 22, 2009 | 27.44 | 27.79 | 27.01 | 27.61 | 1,921,116 | +0.11(+0.38%) |
Oct 21, 2009 | 27.68 | 27.90 | 27.44 | 27.50 | 1,592,152 | -0.16(-0.56%) |
Oct 20, 2009 | 27.57 | 27.68 | 27.54 | 27.66 | 1,682,144 | -0.21(-0.75%) |
Oct 19, 2009 | 28.16 | 28.16 | 27.71 | 27.86 | 1,757,696 | -0.28(-0.99%) |
Oct 16, 2009 | 28.21 | 28.29 | 27.82 | 28.14 | 1,276,084 | -0.18(-0.64%) |
Oct 15, 2009 | 28.21 | 28.56 | 28.07 | 28.32 | 1,358,626 | +0.02(+0.05%) |
Oct 14, 2009 | 28.37 | 28.67 | 28.09 | 28.31 | 2,775,610 | +0.09(+0.34%) |
Oct 13, 2009 | 28.13 | 28.36 | 28.12 | 28.21 | 726,886 | +0.04(+0.16%) |
Oct 12, 2009 | 28.02 | 28.30 | 27.91 | 28.17 | 851,930 | +0.22(+0.79%) |
Oct 09, 2009 | 28.25 | 28.34 | 27.94 | 27.95 | 2,269,176 | -0.27(-0.94%) |
Oct 08, 2009 | 28.50 | 28.60 | 28.14 | 28.21 | 1,131,632 | -0.13(-0.46%) |
Oct 07, 2009 | 28.34 | 28.61 | 28.09 | 28.34 | 1,648,416 | +0.06(+0.23%) |
Oct 06, 2009 | 28.18 | 28.48 | 27.99 | 28.28 | 1,274,818 | +0.16(+0.55%) |
Oct 05, 2009 | 27.84 | 28.19 | 27.57 | 28.12 | 1,423,412 | +0.27(+0.95%) |
Oct 02, 2009 | 27.84 | 28.00 | 27.71 | 27.86 | 1,527,576 | -0.15(-0.54%) |
Oct 01, 2009 | 28.37 | 28.59 | 27.99 | 28.01 | 2,177,866 | -0.31(-1.09%) |
Sep 30, 2009 | 28.04 | 28.45 | 27.84 | 28.32 | 2,006,206 | +0.23(+0.82%) |
Sep 29, 2009 | 28.25 | 28.42 | 27.94 | 28.09 | 2,038,020 | -0.38(-1.32%) |
Sep 28, 2009 | 28.02 | 28.52 | 27.97 | 28.47 | 1,316,058 | +0.47(+1.68%) |
Sep 25, 2009 | 28.04 | 28.27 | 27.73 | 28.00 | 1,123,230 | -0.04(-0.16%) |
Sep 24, 2009 | 28.21 | 28.48 | 27.84 | 28.04 | 1,273,174 | -0.17(-0.60%) |
Sep 23, 2009 | 28.18 | 28.52 | 28.04 | 28.21 | 1,906,512 | +0.10(+0.34%) |
Sep 22, 2009 | 28.02 | 28.24 | 27.61 | 28.11 | 1,688,260 | +0.09(+0.32%) |
Sep 21, 2009 | 27.58 | 28.21 | 27.54 | 28.02 | 1,206,920 | +0.24(+0.86%) |
Sep 18, 2009 | 27.94 | 28.11 | 27.61 | 27.79 | 1,598,678 | -0.16(-0.55%) |
Sep 17, 2009 | 28.12 | 28.16 | 27.78 | 27.94 | 1,315,348 | +0.03(+0.11%) |
Sep 16, 2009 | 27.07 | 28.24 | 27.05 | 27.91 | 3,437,052 | +0.79(+2.89%) |
Sep 15, 2009 | 27.03 | 27.40 | 26.71 | 27.12 | 3,038,660 | +0.06(+0.22%) |
Sep 14, 2009 | 27.09 | 27.14 | 26.98 | 27.07 | 1,110,518 | -0.05(-0.18%) |
Sep 11, 2009 | 27.14 | 27.36 | 27.00 | 27.11 | 798,116 | -0.08(-0.29%) |
Sep 10, 2009 | 27.11 | 27.20 | 26.79 | 27.20 | 1,457,110 | +0.12(+0.46%) |
Sep 09, 2009 | 26.88 | 27.30 | 26.86 | 27.07 | 2,295,100 | +0.14(+0.54%) |
Sep 08, 2009 | 26.65 | 27.15 | 26.42 | 26.93 | 1,870,198 | +0.30(+1.15%) |
Sep 04, 2009 | 26.43 | 26.74 | 26.33 | 26.62 | 1,523,284 | +0.23(+0.89%) |
Sep 03, 2009 | 26.05 | 26.43 | 25.77 | 26.39 | 2,141,922 | +0.40(+1.52%) |
Sep 02, 2009 | 25.71 | 26.12 | 25.59 | 25.99 | 1,430,936 | +0.22(+0.85%) |