Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.19 | 31.23 | 30.03 | 31.19 | 3,754,102 | +0.99(+3.29%) |
Nov 27, 2009 | 30.37 | 30.75 | 30.01 | 30.19 | 1,457,674 | -1.10(-3.50%) |
Nov 25, 2009 | 31.37 | 31.59 | 31.19 | 31.29 | 1,492,743 | -0.06(-0.18%) |
Nov 24, 2009 | 31.42 | 31.64 | 31.10 | 31.35 | 2,786,511 | -0.19(-0.61%) |
Nov 23, 2009 | 31.16 | 31.76 | 31.16 | 31.54 | 2,521,740 | +0.49(+1.58%) |
Nov 20, 2009 | 31.37 | 31.37 | 30.73 | 31.05 | 1,939,117 | -0.34(-1.10%) |
Nov 19, 2009 | 31.84 | 31.86 | 31.05 | 31.39 | 2,117,907 | -0.59(-1.85%) |
Nov 18, 2009 | 32.25 | 32.26 | 31.60 | 31.98 | 1,376,840 | -0.31(-0.97%) |
Nov 17, 2009 | 32.20 | 32.65 | 32.00 | 32.30 | 1,925,372 | -0.15(-0.47%) |
Nov 16, 2009 | 32.46 | 32.98 | 32.28 | 32.45 | 3,813,796 | +0.11(+0.33%) |
Nov 13, 2009 | 32.39 | 32.68 | 32.06 | 32.34 | 2,287,692 | -0.18(-0.57%) |
Nov 12, 2009 | 32.86 | 33.08 | 32.46 | 32.53 | 2,586,234 | -0.31(-0.93%) |
Nov 11, 2009 | 33.41 | 33.54 | 32.64 | 32.83 | 4,694,037 | +0.59(+1.84%) |
Nov 10, 2009 | 32.10 | 32.67 | 32.07 | 32.24 | 4,407,903 | -0.26(-0.80%) |
Nov 09, 2009 | 32.07 | 32.53 | 32.00 | 32.50 | 4,504,161 | +0.64(+2.02%) |
Nov 06, 2009 | 31.37 | 32.03 | 31.30 | 31.86 | 2,300,131 | -0.07(-0.22%) |
Nov 05, 2009 | 31.67 | 31.95 | 31.43 | 31.93 | 5,167,007 | +0.69(+2.20%) |
Nov 04, 2009 | 31.44 | 31.68 | 30.99 | 31.24 | 4,410,072 | +0.05(+0.16%) |
Nov 03, 2009 | 31.16 | 31.40 | 30.73 | 31.19 | 2,884,160 | -0.14(-0.45%) |
Nov 02, 2009 | 31.23 | 31.84 | 30.50 | 31.33 | 3,922,978 | +0.27(+0.86%) |
Oct 30, 2009 | 32.21 | 32.42 | 30.89 | 31.06 | 5,517,173 | -1.36(-4.19%) |
Oct 29, 2009 | 32.09 | 32.51 | 31.88 | 32.42 | 5,654,333 | +0.63(+1.99%) |
Oct 28, 2009 | 33.05 | 33.21 | 31.78 | 31.79 | 5,279,690 | -1.32(-3.99%) |
Oct 27, 2009 | 34.17 | 34.41 | 33.07 | 33.11 | 4,649,064 | -1.09(-3.19%) |
Oct 26, 2009 | 34.35 | 34.85 | 33.95 | 34.20 | 5,818,855 | -0.40(-1.14%) |
Oct 23, 2009 | 34.58 | 35.36 | 32.00 | 34.59 | 13,937,149 | +3.29(+10.51%) |
Oct 22, 2009 | 30.30 | 31.37 | 30.10 | 31.30 | 5,289,257 | +0.92(+3.02%) |
Oct 21, 2009 | 30.38 | 30.96 | 29.99 | 30.38 | 3,933,756 | -0.03(-0.08%) |
Oct 20, 2009 | 30.26 | 30.59 | 30.08 | 30.41 | 3,352,000 | -0.06(-0.21%) |
Oct 19, 2009 | 30.53 | 30.77 | 30.05 | 30.47 | 4,329,303 | +0.12(+0.40%) |
Oct 16, 2009 | 30.22 | 30.56 | 30.05 | 30.35 | 4,338,192 | -0.34(-1.12%) |
Oct 15, 2009 | 29.77 | 30.79 | 29.68 | 30.70 | 5,843,252 | +0.80(+2.69%) |
Oct 14, 2009 | 28.89 | 30.02 | 28.82 | 29.89 | 5,584,973 | +1.59(+5.61%) |
Oct 13, 2009 | 28.35 | 28.36 | 28.01 | 28.31 | 3,788,006 | -0.05(-0.18%) |
Oct 12, 2009 | 28.77 | 28.87 | 28.22 | 28.36 | 2,488,093 | -0.22(-0.76%) |
Oct 09, 2009 | 28.23 | 28.64 | 28.09 | 28.57 | 2,820,787 | +0.37(+1.31%) |
Oct 08, 2009 | 28.64 | 28.75 | 28.07 | 28.20 | 3,703,832 | -0.15(-0.54%) |
Oct 07, 2009 | 28.52 | 28.65 | 28.16 | 28.36 | 3,100,514 | -0.34(-1.18%) |
Oct 06, 2009 | 28.63 | 28.98 | 28.33 | 28.70 | 2,202,710 | +0.28(+0.99%) |
Oct 05, 2009 | 27.78 | 28.41 | 27.48 | 28.41 | 3,802,363 | +0.89(+3.24%) |
Oct 02, 2009 | 27.66 | 28.19 | 27.44 | 27.52 | 3,450,281 | -0.51(-1.82%) |
Oct 01, 2009 | 28.77 | 29.19 | 28.01 | 28.03 | 3,583,485 | -1.10(-3.76%) |
Sep 30, 2009 | 29.39 | 29.64 | 28.72 | 29.13 | 2,704,743 | -0.17(-0.57%) |
Sep 29, 2009 | 29.52 | 29.83 | 29.18 | 29.29 | 2,372,968 | -0.18(-0.63%) |
Sep 28, 2009 | 28.34 | 29.52 | 28.12 | 29.48 | 3,255,678 | +1.37(+4.88%) |
Sep 25, 2009 | 28.92 | 28.92 | 28.06 | 28.11 | 3,102,903 | -0.78(-2.71%) |
Sep 24, 2009 | 30.30 | 30.42 | 28.61 | 28.89 | 3,834,557 | -1.17(-3.88%) |
Sep 23, 2009 | 30.12 | 30.50 | 30.00 | 30.06 | 11,239,049 | -0.01(-0.04%) |
Sep 22, 2009 | 29.45 | 30.19 | 29.21 | 30.07 | 3,046,197 | +0.91(+3.10%) |
Sep 21, 2009 | 29.35 | 29.73 | 29.10 | 29.17 | 2,167,013 | -0.48(-1.63%) |
Sep 18, 2009 | 29.14 | 29.81 | 29.14 | 29.65 | 3,032,866 | +0.27(+0.91%) |
Sep 17, 2009 | 29.32 | 29.82 | 29.10 | 29.38 | 3,071,879 | +0.02(+0.07%) |
Sep 16, 2009 | 28.46 | 29.46 | 28.45 | 29.36 | 4,955,608 | +0.87(+3.06%) |
Sep 15, 2009 | 28.79 | 28.81 | 28.24 | 28.49 | 3,257,433 | -0.04(-0.13%) |
Sep 14, 2009 | 27.67 | 28.65 | 27.34 | 28.53 | 4,410,822 | +0.53(+1.89%) |
Sep 11, 2009 | 28.85 | 28.85 | 27.91 | 28.00 | 4,320,533 | -0.78(-2.70%) |
Sep 10, 2009 | 28.76 | 28.87 | 28.23 | 28.78 | 2,851,005 | -0.18(-0.62%) |
Sep 09, 2009 | 28.59 | 29.06 | 28.29 | 28.96 | 2,304,718 | +0.29(+1.02%) |
Sep 08, 2009 | 28.20 | 28.67 | 28.18 | 28.66 | 2,802,613 | +0.48(+1.72%) |
Sep 04, 2009 | 27.92 | 28.30 | 27.39 | 28.18 | 3,214,700 | +0.41(+1.47%) |
Sep 03, 2009 | 27.27 | 27.93 | 27.27 | 27.77 | 3,124,262 | +0.43(+1.59%) |
Sep 02, 2009 | 27.34 | 27.86 | 27.11 | 27.34 | 3,478,349 | -0.16(-0.58%) |