Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.46 | 29.22 | 28.22 | 29.14 | 8,793,587 | +0.96(+3.42%) |
Nov 27, 2009 | 28.11 | 28.92 | 27.95 | 28.18 | 4,676,962 | -1.22(-4.14%) |
Nov 25, 2009 | 29.70 | 29.87 | 29.21 | 29.39 | 4,804,802 | -0.13(-0.46%) |
Nov 24, 2009 | 29.31 | 29.67 | 28.69 | 29.53 | 7,525,665 | +0.84(+2.91%) |
Nov 23, 2009 | 28.46 | 28.97 | 28.22 | 28.69 | 5,087,524 | +0.82(+2.96%) |
Nov 20, 2009 | 28.00 | 28.25 | 27.74 | 27.87 | 7,490,826 | -0.58(-2.05%) |
Nov 19, 2009 | 29.18 | 29.28 | 28.19 | 28.45 | 7,655,414 | -0.98(-3.32%) |
Nov 18, 2009 | 28.94 | 29.78 | 28.94 | 29.43 | 7,443,692 | +0.23(+0.78%) |
Nov 17, 2009 | 28.55 | 29.28 | 28.31 | 29.20 | 6,142,898 | +0.58(+2.02%) |
Nov 16, 2009 | 28.30 | 28.96 | 28.29 | 28.62 | 5,768,999 | +0.68(+2.43%) |
Nov 13, 2009 | 27.96 | 28.32 | 27.64 | 27.94 | 5,419,068 | +0.21(+0.76%) |
Nov 12, 2009 | 28.32 | 28.57 | 27.54 | 27.73 | 6,064,144 | -0.77(-2.71%) |
Nov 11, 2009 | 28.08 | 28.94 | 28.06 | 28.50 | 7,563,949 | +0.75(+2.70%) |
Nov 10, 2009 | 27.82 | 27.98 | 27.48 | 27.76 | 7,830,613 | -0.30(-1.08%) |
Nov 09, 2009 | 26.94 | 28.11 | 26.51 | 28.06 | 11,090,155 | +1.53(+5.77%) |
Nov 06, 2009 | 25.65 | 26.80 | 25.45 | 26.53 | 10,498,766 | +0.69(+2.67%) |
Nov 05, 2009 | 27.17 | 27.19 | 25.38 | 25.84 | 21,914,624 | -1.38(-5.07%) |
Nov 04, 2009 | 28.05 | 28.34 | 26.90 | 27.22 | 9,947,233 | -0.26(-0.96%) |
Nov 03, 2009 | 26.58 | 27.73 | 26.34 | 27.48 | 8,391,086 | +0.41(+1.51%) |
Nov 02, 2009 | 26.74 | 27.46 | 26.01 | 27.07 | 10,442,097 | +0.63(+2.39%) |
Oct 30, 2009 | 27.89 | 27.89 | 26.33 | 26.44 | 10,993,387 | -1.77(-6.26%) |
Oct 29, 2009 | 27.05 | 28.29 | 26.92 | 28.21 | 11,344,005 | +2.08(+7.97%) |
Oct 28, 2009 | 27.28 | 27.53 | 26.03 | 26.12 | 12,785,754 | -1.42(-5.16%) |
Oct 27, 2009 | 28.07 | 28.47 | 27.40 | 27.55 | 9,274,429 | -0.48(-1.71%) |
Oct 26, 2009 | 29.47 | 29.56 | 27.78 | 28.02 | 7,861,432 | -1.05(-3.60%) |
Oct 23, 2009 | 29.36 | 29.46 | 28.88 | 29.07 | 5,455,819 | -1.08(-3.59%) |
Oct 22, 2009 | 29.31 | 30.20 | 29.05 | 30.15 | 6,490,016 | +0.98(+3.37%) |
Oct 21, 2009 | 29.60 | 30.13 | 29.04 | 29.17 | 7,412,360 | -0.41(-1.40%) |
Oct 20, 2009 | 29.42 | 29.67 | 29.30 | 29.59 | 5,088,781 | -0.87(-2.84%) |
Oct 19, 2009 | 30.12 | 30.68 | 29.90 | 30.45 | 5,102,477 | +0.54(+1.82%) |
Oct 16, 2009 | 30.43 | 30.43 | 29.63 | 29.91 | 6,500,827 | -0.97(-3.14%) |
Oct 15, 2009 | 30.56 | 30.90 | 30.06 | 30.88 | 7,132,321 | +0.02(+0.08%) |
Oct 14, 2009 | 30.24 | 30.95 | 29.76 | 30.85 | 8,645,998 | +1.74(+5.96%) |
Oct 13, 2009 | 29.49 | 29.52 | 28.61 | 29.12 | 7,139,074 | -0.58(-1.97%) |
Oct 12, 2009 | 29.86 | 30.19 | 29.47 | 29.70 | 3,502,658 | -0.12(-0.39%) |
Oct 09, 2009 | 29.64 | 30.11 | 29.52 | 29.82 | 4,529,559 | +0.10(+0.33%) |
Oct 08, 2009 | 29.95 | 30.49 | 29.61 | 29.72 | 7,477,308 | +0.23(+0.79%) |
Oct 07, 2009 | 29.16 | 29.59 | 28.76 | 29.49 | 5,243,461 | +0.24(+0.82%) |
Oct 06, 2009 | 29.34 | 30.06 | 28.37 | 29.25 | 9,228,329 | +0.37(+1.30%) |
Oct 05, 2009 | 27.97 | 28.96 | 27.62 | 28.87 | 8,969,828 | +1.55(+5.67%) |
Oct 02, 2009 | 27.08 | 28.19 | 26.83 | 27.32 | 10,583,378 | -0.31(-1.12%) |
Oct 01, 2009 | 28.97 | 29.23 | 27.48 | 27.63 | 11,268,023 | -1.54(-5.29%) |
Sep 30, 2009 | 29.43 | 30.02 | 28.80 | 29.18 | 8,137,722 | -0.03(-0.10%) |
Sep 29, 2009 | 29.67 | 30.04 | 29.18 | 29.21 | 5,279,600 | -0.11(-0.36%) |
Sep 28, 2009 | 28.36 | 29.71 | 27.95 | 29.31 | 5,904,460 | +1.39(+4.96%) |
Sep 25, 2009 | 28.17 | 28.62 | 27.70 | 27.93 | 6,573,283 | -0.23(-0.83%) |
Sep 24, 2009 | 29.18 | 29.31 | 28.02 | 28.16 | 8,540,533 | -0.66(-2.29%) |
Sep 23, 2009 | 29.71 | 30.22 | 28.78 | 28.82 | 11,004,286 | -1.59(-5.23%) |
Sep 22, 2009 | 30.72 | 30.79 | 30.33 | 30.41 | 5,767,923 | +0.18(+0.60%) |
Sep 21, 2009 | 30.31 | 30.40 | 29.97 | 30.23 | 7,769,346 | -0.57(-1.86%) |
Sep 18, 2009 | 31.83 | 31.88 | 30.69 | 30.80 | 9,764,678 | -0.78(-2.46%) |
Sep 17, 2009 | 31.52 | 32.73 | 30.99 | 31.58 | 9,126,168 | +1.33(+4.41%) |
Sep 16, 2009 | 29.91 | 31.95 | 29.71 | 30.25 | 11,668,495 | +0.50(+1.67%) |
Sep 15, 2009 | 29.85 | 30.06 | 29.06 | 29.75 | 10,376,633 | +0.00(+0.00%) |
Sep 14, 2009 | 28.01 | 29.89 | 27.88 | 29.75 | 10,876,935 | +1.28(+4.50%) |
Sep 11, 2009 | 28.99 | 29.11 | 28.13 | 28.47 | 6,910,022 | -0.37(-1.30%) |
Sep 10, 2009 | 28.23 | 29.05 | 27.56 | 28.84 | 7,928,796 | +0.63(+2.22%) |
Sep 09, 2009 | 28.32 | 28.61 | 27.66 | 28.22 | 9,349,822 | -0.10(-0.35%) |
Sep 08, 2009 | 28.38 | 28.80 | 28.09 | 28.32 | 5,844,055 | +0.32(+1.15%) |
Sep 04, 2009 | 28.09 | 28.23 | 27.50 | 28.00 | 4,045,099 | +0.08(+0.27%) |
Sep 03, 2009 | 27.87 | 28.40 | 27.50 | 27.92 | 6,876,817 | +0.38(+1.38%) |
Sep 02, 2009 | 27.43 | 27.94 | 26.60 | 27.54 | 9,891,740 | +0.19(+0.71%) |