Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.65 | 28.00 | 26.24 | 27.82 | 3,433,725 | +1.23(+4.64%) |
Nov 27, 2009 | 26.74 | 26.99 | 26.30 | 26.59 | 943,291 | -0.88(-3.20%) |
Nov 25, 2009 | 28.01 | 28.40 | 27.23 | 27.46 | 1,807,689 | -0.29(-1.04%) |
Nov 24, 2009 | 27.87 | 27.99 | 27.55 | 27.75 | 2,015,612 | -0.20(-0.70%) |
Nov 23, 2009 | 28.75 | 29.40 | 27.70 | 27.95 | 2,652,723 | -0.11(-0.40%) |
Nov 20, 2009 | 28.42 | 28.59 | 27.90 | 28.06 | 2,097,874 | -0.57(-1.99%) |
Nov 19, 2009 | 29.50 | 29.54 | 28.50 | 28.63 | 2,355,051 | -1.28(-4.28%) |
Nov 18, 2009 | 29.86 | 30.24 | 29.57 | 29.91 | 2,984,073 | +0.14(+0.47%) |
Nov 17, 2009 | 30.18 | 30.87 | 29.73 | 29.77 | 1,551,983 | -0.70(-2.30%) |
Nov 16, 2009 | 30.63 | 30.93 | 30.03 | 30.47 | 2,162,054 | +0.09(+0.31%) |
Nov 13, 2009 | 30.61 | 30.73 | 30.14 | 30.38 | 1,658,856 | +0.00(+0.00%) |
Nov 12, 2009 | 30.42 | 31.09 | 30.21 | 30.38 | 2,179,934 | -0.07(-0.25%) |
Nov 11, 2009 | 29.67 | 30.55 | 29.47 | 30.46 | 2,076,936 | +1.24(+4.26%) |
Nov 10, 2009 | 29.54 | 29.88 | 29.04 | 29.21 | 1,895,428 | -0.56(-1.88%) |
Nov 09, 2009 | 28.16 | 29.80 | 28.08 | 29.77 | 2,072,625 | +1.74(+6.20%) |
Nov 06, 2009 | 28.51 | 28.82 | 27.69 | 28.03 | 1,772,404 | -0.86(-2.98%) |
Nov 05, 2009 | 28.53 | 29.26 | 27.54 | 28.89 | 2,118,156 | +1.05(+3.76%) |
Nov 04, 2009 | 29.14 | 29.31 | 27.83 | 27.85 | 3,217,890 | -0.70(-2.46%) |
Nov 03, 2009 | 27.24 | 28.59 | 26.78 | 28.55 | 2,546,897 | +0.94(+3.42%) |
Nov 02, 2009 | 27.78 | 28.41 | 26.32 | 27.60 | 2,794,983 | -0.25(-0.91%) |
Oct 30, 2009 | 27.32 | 28.04 | 26.48 | 27.86 | 5,175,319 | +0.21(+0.78%) |
Oct 29, 2009 | 26.25 | 27.73 | 26.25 | 27.64 | 3,664,409 | +1.39(+5.31%) |
Oct 28, 2009 | 27.77 | 28.37 | 26.16 | 26.25 | 3,576,715 | -1.57(-5.65%) |
Oct 27, 2009 | 28.78 | 28.86 | 27.70 | 27.82 | 2,341,681 | -0.80(-2.81%) |
Oct 26, 2009 | 29.15 | 29.86 | 28.48 | 28.62 | 2,703,703 | -0.37(-1.29%) |
Oct 23, 2009 | 29.02 | 29.13 | 28.77 | 29.00 | 2,789,344 | -0.04(-0.13%) |
Oct 22, 2009 | 28.37 | 29.06 | 27.58 | 29.03 | 9,365,680 | +1.17(+4.19%) |
Oct 21, 2009 | 27.34 | 28.83 | 27.34 | 27.87 | 2,395,635 | +0.32(+1.15%) |
Oct 20, 2009 | 27.42 | 27.75 | 27.42 | 27.55 | 2,391,589 | -0.07(-0.27%) |
Oct 19, 2009 | 27.35 | 27.74 | 26.99 | 27.62 | 1,578,961 | +0.36(+1.34%) |
Oct 16, 2009 | 27.65 | 27.90 | 26.85 | 27.26 | 1,800,434 | -0.80(-2.86%) |
Oct 15, 2009 | 27.92 | 28.36 | 27.64 | 28.06 | 1,638,024 | +0.17(+0.60%) |
Oct 14, 2009 | 27.70 | 28.26 | 27.37 | 27.89 | 2,535,021 | +0.75(+2.75%) |
Oct 13, 2009 | 26.86 | 27.56 | 26.40 | 27.15 | 2,052,289 | -0.86(-3.07%) |
Oct 12, 2009 | 27.71 | 28.51 | 27.59 | 28.01 | 1,684,854 | -0.03(-0.10%) |
Oct 09, 2009 | 27.96 | 28.56 | 27.48 | 28.03 | 1,934,147 | -0.11(-0.40%) |
Oct 08, 2009 | 26.98 | 28.23 | 26.85 | 28.15 | 2,658,157 | +1.55(+5.83%) |
Oct 07, 2009 | 26.42 | 26.88 | 25.92 | 26.59 | 1,391,755 | -0.03(-0.11%) |
Oct 06, 2009 | 27.53 | 28.18 | 26.33 | 26.62 | 2,266,098 | -0.36(-1.35%) |
Oct 05, 2009 | 26.22 | 27.42 | 26.07 | 26.99 | 2,244,986 | +0.93(+3.55%) |
Oct 02, 2009 | 25.53 | 27.19 | 24.93 | 26.06 | 3,930,045 | -0.04(-0.14%) |
Oct 01, 2009 | 27.90 | 28.48 | 25.95 | 26.10 | 3,841,615 | -2.25(-7.95%) |
Sep 30, 2009 | 29.18 | 29.42 | 27.69 | 28.35 | 3,059,589 | -0.67(-2.32%) |
Sep 29, 2009 | 30.17 | 30.17 | 28.76 | 29.02 | 2,340,045 | -0.19(-0.64%) |
Sep 28, 2009 | 28.71 | 29.86 | 28.71 | 29.21 | 2,795,317 | +0.68(+2.39%) |
Sep 25, 2009 | 28.34 | 29.71 | 27.81 | 28.53 | 3,342,787 | -0.03(-0.10%) |
Sep 24, 2009 | 31.43 | 31.43 | 28.07 | 28.56 | 4,362,069 | -2.14(-6.97%) |
Sep 23, 2009 | 32.25 | 32.78 | 30.61 | 30.70 | 3,358,014 | -2.35(-7.10%) |
Sep 22, 2009 | 31.54 | 33.28 | 30.94 | 33.04 | 3,560,742 | +2.11(+6.83%) |
Sep 21, 2009 | 30.80 | 32.11 | 30.49 | 30.93 | 2,276,636 | -0.56(-1.78%) |
Sep 18, 2009 | 31.18 | 32.17 | 30.49 | 31.49 | 3,016,316 | +0.56(+1.81%) |
Sep 17, 2009 | 30.91 | 33.19 | 29.58 | 30.93 | 4,503,974 | +1.02(+3.42%) |
Sep 16, 2009 | 29.18 | 31.05 | 29.02 | 29.91 | 3,178,737 | +1.07(+3.71%) |
Sep 15, 2009 | 29.17 | 29.80 | 28.45 | 28.84 | 2,937,378 | -0.15(-0.52%) |
Sep 14, 2009 | 27.20 | 29.11 | 26.89 | 28.99 | 2,407,702 | +1.46(+5.30%) |
Sep 11, 2009 | 27.15 | 27.89 | 26.84 | 27.53 | 2,433,181 | +0.41(+1.52%) |
Sep 10, 2009 | 26.30 | 27.21 | 25.73 | 27.12 | 2,210,029 | +0.86(+3.28%) |
Sep 09, 2009 | 25.22 | 26.64 | 25.01 | 26.26 | 1,771,213 | +0.97(+3.84%) |
Sep 08, 2009 | 24.81 | 25.78 | 24.58 | 25.29 | 2,333,055 | +0.81(+3.32%) |
Sep 04, 2009 | 24.39 | 24.62 | 23.70 | 24.47 | 1,468,601 | +0.03(+0.11%) |
Sep 03, 2009 | 24.09 | 24.55 | 23.27 | 24.44 | 3,899,173 | +0.67(+2.83%) |
Sep 02, 2009 | 24.58 | 24.70 | 23.73 | 23.77 | 2,595,960 | -0.78(-3.16%) |