Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.20 | 31.25 | 30.04 | 31.21 | 3,751,961 | +0.99(+3.29%) |
Nov 27, 2009 | 30.38 | 30.77 | 30.03 | 30.21 | 1,456,843 | -1.10(-3.50%) |
Nov 25, 2009 | 31.39 | 31.61 | 31.21 | 31.31 | 1,491,892 | -0.06(-0.18%) |
Nov 24, 2009 | 31.44 | 31.66 | 31.12 | 31.36 | 2,784,922 | -0.19(-0.61%) |
Nov 23, 2009 | 31.17 | 31.78 | 31.17 | 31.56 | 2,520,301 | +0.49(+1.58%) |
Nov 20, 2009 | 31.39 | 31.39 | 30.75 | 31.07 | 1,938,011 | -0.34(-1.10%) |
Nov 19, 2009 | 31.86 | 31.88 | 31.07 | 31.41 | 2,116,699 | -0.59(-1.85%) |
Nov 18, 2009 | 32.27 | 32.28 | 31.61 | 32.00 | 1,376,055 | -0.31(-0.97%) |
Nov 17, 2009 | 32.22 | 32.67 | 32.02 | 32.32 | 1,924,274 | -0.15(-0.47%) |
Nov 16, 2009 | 32.47 | 33.00 | 32.30 | 32.47 | 3,811,620 | +0.11(+0.33%) |
Nov 13, 2009 | 32.40 | 32.70 | 32.08 | 32.36 | 2,286,387 | -0.19(-0.57%) |
Nov 12, 2009 | 32.88 | 33.10 | 32.47 | 32.54 | 2,584,759 | -0.31(-0.93%) |
Nov 11, 2009 | 33.42 | 33.56 | 32.66 | 32.85 | 4,691,360 | +0.59(+1.84%) |
Nov 10, 2009 | 32.12 | 32.69 | 32.09 | 32.26 | 4,405,388 | -0.26(-0.80%) |
Nov 09, 2009 | 32.09 | 32.54 | 32.02 | 32.52 | 4,501,591 | +0.64(+2.02%) |
Nov 06, 2009 | 31.38 | 32.05 | 31.31 | 31.88 | 2,298,819 | -0.07(-0.22%) |
Nov 05, 2009 | 31.69 | 31.96 | 31.45 | 31.95 | 5,164,060 | +0.69(+2.20%) |
Nov 04, 2009 | 31.45 | 31.70 | 31.01 | 31.26 | 4,407,557 | +0.05(+0.16%) |
Nov 03, 2009 | 31.17 | 31.42 | 30.75 | 31.21 | 2,882,515 | -0.14(-0.45%) |
Nov 02, 2009 | 31.24 | 31.86 | 30.52 | 31.35 | 3,920,740 | +0.27(+0.86%) |
Oct 30, 2009 | 32.23 | 32.44 | 30.91 | 31.08 | 5,514,026 | -1.36(-4.19%) |
Oct 29, 2009 | 32.11 | 32.53 | 31.89 | 32.44 | 5,651,108 | +0.63(+1.99%) |
Oct 28, 2009 | 33.07 | 33.23 | 31.80 | 31.80 | 5,276,678 | -1.32(-3.99%) |
Oct 27, 2009 | 34.19 | 34.43 | 33.09 | 33.12 | 4,646,412 | -1.09(-3.19%) |
Oct 26, 2009 | 34.37 | 34.87 | 33.97 | 34.22 | 5,815,536 | -0.40(-1.14%) |
Oct 23, 2009 | 34.60 | 35.38 | 32.02 | 34.61 | 13,929,199 | +3.29(+10.51%) |
Oct 22, 2009 | 30.32 | 31.39 | 30.12 | 31.32 | 5,286,240 | +0.92(+3.02%) |
Oct 21, 2009 | 30.40 | 30.98 | 30.01 | 30.40 | 3,931,513 | -0.03(-0.08%) |
Oct 20, 2009 | 30.28 | 30.61 | 30.10 | 30.43 | 3,350,088 | -0.06(-0.21%) |
Oct 19, 2009 | 30.55 | 30.78 | 30.06 | 30.49 | 4,326,833 | +0.12(+0.40%) |
Oct 16, 2009 | 30.24 | 30.57 | 30.07 | 30.37 | 4,335,718 | -0.34(-1.12%) |
Oct 15, 2009 | 29.78 | 30.81 | 29.69 | 30.71 | 5,839,919 | +0.80(+2.69%) |
Oct 14, 2009 | 28.91 | 30.04 | 28.84 | 29.91 | 5,581,787 | +1.59(+5.61%) |
Oct 13, 2009 | 28.37 | 28.38 | 28.02 | 28.32 | 3,785,846 | -0.05(-0.18%) |
Oct 12, 2009 | 28.79 | 28.89 | 28.24 | 28.37 | 2,486,674 | -0.22(-0.76%) |
Oct 09, 2009 | 28.25 | 28.65 | 28.11 | 28.59 | 2,819,178 | +0.37(+1.31%) |
Oct 08, 2009 | 28.66 | 28.77 | 28.09 | 28.22 | 3,701,719 | -0.15(-0.54%) |
Oct 07, 2009 | 28.53 | 28.67 | 28.18 | 28.37 | 3,098,745 | -0.34(-1.18%) |
Oct 06, 2009 | 28.64 | 28.99 | 28.34 | 28.71 | 2,201,454 | +0.28(+0.99%) |
Oct 05, 2009 | 27.80 | 28.43 | 27.50 | 28.43 | 3,800,194 | +0.89(+3.24%) |
Oct 02, 2009 | 27.68 | 28.20 | 27.46 | 27.54 | 3,448,313 | -0.51(-1.82%) |
Oct 01, 2009 | 28.79 | 29.21 | 28.02 | 28.05 | 3,581,441 | -1.10(-3.76%) |
Sep 30, 2009 | 29.41 | 29.66 | 28.74 | 29.15 | 2,703,201 | -0.17(-0.57%) |
Sep 29, 2009 | 29.53 | 29.85 | 29.20 | 29.31 | 2,371,614 | -0.18(-0.63%) |
Sep 28, 2009 | 28.36 | 29.54 | 28.13 | 29.50 | 3,253,821 | +1.37(+4.88%) |
Sep 25, 2009 | 28.93 | 28.93 | 28.07 | 28.12 | 3,101,134 | -0.78(-2.71%) |
Sep 24, 2009 | 30.31 | 30.44 | 28.62 | 28.91 | 3,832,370 | -1.17(-3.88%) |
Sep 23, 2009 | 30.13 | 30.52 | 30.01 | 30.08 | 11,232,639 | -0.01(-0.04%) |
Sep 22, 2009 | 29.46 | 30.21 | 29.22 | 30.09 | 3,044,460 | +0.91(+3.10%) |
Sep 21, 2009 | 29.36 | 29.74 | 29.11 | 29.18 | 2,165,777 | -0.48(-1.63%) |
Sep 18, 2009 | 29.15 | 29.83 | 29.15 | 29.67 | 3,031,137 | +0.27(+0.91%) |
Sep 17, 2009 | 29.34 | 29.83 | 29.12 | 29.40 | 3,070,126 | +0.02(+0.07%) |
Sep 16, 2009 | 28.48 | 29.48 | 28.46 | 29.38 | 4,952,781 | +0.87(+3.06%) |
Sep 15, 2009 | 28.81 | 28.83 | 28.25 | 28.51 | 3,255,575 | -0.04(-0.13%) |
Sep 14, 2009 | 27.68 | 28.67 | 27.35 | 28.55 | 4,408,307 | +0.53(+1.89%) |
Sep 11, 2009 | 28.86 | 28.87 | 27.92 | 28.02 | 4,318,068 | -0.78(-2.70%) |
Sep 10, 2009 | 28.78 | 28.89 | 28.25 | 28.79 | 2,849,379 | -0.18(-0.62%) |
Sep 09, 2009 | 28.60 | 29.07 | 28.31 | 28.97 | 2,303,403 | +0.29(+1.02%) |
Sep 08, 2009 | 28.22 | 28.69 | 28.20 | 28.68 | 2,801,014 | +0.48(+1.72%) |
Sep 04, 2009 | 27.93 | 28.32 | 27.40 | 28.20 | 3,212,866 | +0.41(+1.47%) |
Sep 03, 2009 | 27.28 | 27.95 | 27.28 | 27.79 | 3,122,480 | +0.43(+1.59%) |
Sep 02, 2009 | 27.35 | 27.88 | 27.12 | 27.35 | 3,476,365 | -0.16(-0.58%) |