Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.90 | 30.43 | 29.66 | 29.91 | 4,039,862 | -0.16(-0.55%) |
Nov 27, 2009 | 30.05 | 30.32 | 29.57 | 30.08 | 1,658,526 | -0.90(-2.91%) |
Nov 25, 2009 | 30.50 | 31.01 | 30.40 | 30.98 | 1,821,006 | +0.47(+1.55%) |
Nov 24, 2009 | 30.60 | 30.63 | 29.97 | 30.50 | 4,877,180 | -0.12(-0.40%) |
Nov 23, 2009 | 30.83 | 31.16 | 30.53 | 30.63 | 3,503,868 | +0.36(+1.19%) |
Nov 20, 2009 | 30.30 | 30.47 | 30.13 | 30.27 | 4,354,421 | -0.29(-0.95%) |
Nov 19, 2009 | 31.37 | 31.43 | 30.31 | 30.56 | 5,407,947 | -1.09(-3.44%) |
Nov 18, 2009 | 32.23 | 32.32 | 31.49 | 31.65 | 3,199,905 | -0.46(-1.44%) |
Nov 17, 2009 | 32.34 | 32.34 | 31.76 | 32.11 | 2,812,743 | -0.20(-0.61%) |
Nov 16, 2009 | 32.00 | 32.64 | 32.00 | 32.30 | 4,051,136 | +0.60(+1.89%) |
Nov 13, 2009 | 31.62 | 32.11 | 31.22 | 31.70 | 4,054,030 | +0.10(+0.32%) |
Nov 12, 2009 | 32.43 | 32.64 | 31.47 | 31.60 | 2,930,625 | -1.06(-3.25%) |
Nov 11, 2009 | 33.09 | 33.35 | 32.47 | 32.66 | 2,025,486 | -0.08(-0.24%) |
Nov 10, 2009 | 32.97 | 33.02 | 32.22 | 32.74 | 3,678,585 | -0.57(-1.72%) |
Nov 09, 2009 | 32.45 | 33.32 | 32.45 | 33.32 | 3,440,042 | +1.28(+3.99%) |
Nov 06, 2009 | 31.91 | 32.48 | 31.66 | 32.04 | 4,159,922 | +0.03(+0.08%) |
Nov 05, 2009 | 33.55 | 33.55 | 31.35 | 32.01 | 7,318,379 | -1.55(-4.62%) |
Nov 04, 2009 | 33.86 | 34.22 | 33.43 | 33.56 | 2,966,198 | +0.02(+0.06%) |
Nov 03, 2009 | 32.56 | 33.84 | 32.10 | 33.54 | 3,409,674 | +0.50(+1.51%) |
Nov 02, 2009 | 32.62 | 33.49 | 32.48 | 33.04 | 3,852,557 | +0.61(+1.88%) |
Oct 30, 2009 | 33.56 | 33.64 | 32.18 | 32.43 | 3,486,339 | -1.25(-3.70%) |
Oct 29, 2009 | 32.63 | 33.68 | 32.63 | 33.68 | 2,903,714 | +1.35(+4.18%) |
Oct 28, 2009 | 33.44 | 33.44 | 32.23 | 32.32 | 3,346,171 | -1.38(-4.09%) |
Oct 27, 2009 | 33.22 | 34.08 | 32.99 | 33.70 | 3,412,587 | +0.69(+2.11%) |
Oct 26, 2009 | 33.59 | 34.54 | 32.85 | 33.01 | 2,902,572 | -0.46(-1.38%) |
Oct 23, 2009 | 33.58 | 33.66 | 33.23 | 33.47 | 2,622,517 | -0.45(-1.33%) |
Oct 22, 2009 | 33.83 | 33.97 | 33.27 | 33.92 | 1,998,261 | +0.14(+0.42%) |
Oct 21, 2009 | 33.65 | 34.48 | 33.52 | 33.78 | 2,219,604 | -0.06(-0.17%) |
Oct 20, 2009 | 33.28 | 33.95 | 33.26 | 33.84 | 2,516,965 | -0.30(-0.89%) |
Oct 19, 2009 | 33.81 | 34.23 | 33.50 | 34.14 | 2,155,479 | +0.26(+0.77%) |
Oct 16, 2009 | 33.88 | 34.09 | 33.49 | 33.88 | 2,716,091 | -0.42(-1.22%) |
Oct 15, 2009 | 33.30 | 34.30 | 33.04 | 34.30 | 3,125,442 | +0.91(+2.72%) |
Oct 14, 2009 | 33.27 | 33.43 | 32.94 | 33.39 | 3,152,138 | +0.63(+1.93%) |
Oct 13, 2009 | 32.89 | 32.93 | 32.18 | 32.76 | 2,712,235 | -0.14(-0.44%) |
Oct 12, 2009 | 33.18 | 33.30 | 32.72 | 32.90 | 1,992,869 | +0.32(+0.99%) |
Oct 09, 2009 | 32.24 | 32.62 | 32.21 | 32.58 | 2,519,918 | +0.12(+0.36%) |
Oct 08, 2009 | 31.71 | 32.55 | 31.61 | 32.46 | 3,467,671 | +0.97(+3.07%) |
Oct 07, 2009 | 31.10 | 31.51 | 30.81 | 31.50 | 3,377,116 | +0.21(+0.66%) |
Oct 06, 2009 | 30.83 | 31.52 | 30.60 | 31.29 | 3,778,855 | +0.76(+2.48%) |
Oct 05, 2009 | 29.88 | 30.62 | 29.51 | 30.53 | 3,888,686 | +1.06(+3.58%) |
Oct 02, 2009 | 29.16 | 29.68 | 28.93 | 29.48 | 2,789,164 | -0.18(-0.59%) |
Oct 01, 2009 | 30.45 | 30.64 | 29.59 | 29.65 | 3,537,041 | -0.89(-2.90%) |
Sep 30, 2009 | 30.98 | 31.07 | 30.18 | 30.54 | 3,684,009 | -0.28(-0.91%) |
Sep 29, 2009 | 31.00 | 31.09 | 30.38 | 30.82 | 3,734,945 | -0.21(-0.66%) |
Sep 28, 2009 | 30.56 | 31.11 | 30.40 | 31.02 | 2,552,220 | +0.46(+1.51%) |
Sep 25, 2009 | 30.75 | 31.08 | 30.34 | 30.56 | 3,418,394 | -0.22(-0.71%) |
Sep 24, 2009 | 31.52 | 31.92 | 30.60 | 30.78 | 2,958,632 | -0.97(-3.06%) |
Sep 23, 2009 | 32.69 | 32.71 | 31.73 | 31.75 | 3,176,774 | -0.85(-2.60%) |
Sep 22, 2009 | 32.32 | 32.95 | 32.11 | 32.60 | 2,936,754 | +0.82(+2.57%) |
Sep 21, 2009 | 31.51 | 31.93 | 31.23 | 31.78 | 1,747,085 | -0.27(-0.84%) |
Sep 18, 2009 | 32.61 | 32.61 | 31.93 | 32.05 | 2,644,894 | -0.29(-0.89%) |
Sep 17, 2009 | 32.59 | 32.87 | 32.12 | 32.34 | 2,482,344 | -0.43(-1.33%) |
Sep 16, 2009 | 32.89 | 32.89 | 32.48 | 32.78 | 2,820,964 | +0.33(+1.03%) |
Sep 15, 2009 | 32.36 | 32.74 | 32.08 | 32.44 | 3,534,892 | +0.22(+0.67%) |
Sep 14, 2009 | 31.34 | 32.31 | 31.29 | 32.22 | 3,188,469 | +0.46(+1.45%) |
Sep 11, 2009 | 31.98 | 32.27 | 31.47 | 31.76 | 2,082,083 | -0.13(-0.42%) |
Sep 10, 2009 | 30.90 | 31.91 | 30.90 | 31.89 | 2,749,552 | +0.78(+2.51%) |
Sep 09, 2009 | 31.09 | 31.26 | 30.75 | 31.11 | 2,360,899 | +0.14(+0.45%) |
Sep 08, 2009 | 30.75 | 31.21 | 30.75 | 30.98 | 3,520,954 | +0.73(+2.42%) |
Sep 04, 2009 | 29.78 | 30.29 | 29.68 | 30.25 | 1,453,145 | +0.47(+1.59%) |
Sep 03, 2009 | 30.36 | 30.36 | 29.49 | 29.77 | 2,950,150 | -0.09(-0.30%) |
Sep 02, 2009 | 29.55 | 30.09 | 29.48 | 29.86 | 2,717,482 | +0.21(+0.70%) |