Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.37 | 30.71 | 29.93 | 30.71 | 105,310 | +0.16(+0.52%) |
Nov 27, 2009 | 30.11 | 30.86 | 30.04 | 30.55 | 55,163 | -0.76(-2.42%) |
Nov 25, 2009 | 31.64 | 31.67 | 31.31 | 31.31 | 130,449 | -0.15(-0.48%) |
Nov 24, 2009 | 31.60 | 31.60 | 31.06 | 31.46 | 168,033 | -0.10(-0.32%) |
Nov 23, 2009 | 31.24 | 31.81 | 31.24 | 31.56 | 139,254 | +0.64(+2.07%) |
Nov 20, 2009 | 30.70 | 31.04 | 30.69 | 30.92 | 95,644 | +0.03(+0.08%) |
Nov 19, 2009 | 31.47 | 31.47 | 30.69 | 30.90 | 105,649 | -0.82(-2.58%) |
Nov 18, 2009 | 31.74 | 31.77 | 31.43 | 31.71 | 87,635 | -0.06(-0.19%) |
Nov 17, 2009 | 31.52 | 31.80 | 31.42 | 31.77 | 85,406 | +0.14(+0.45%) |
Nov 16, 2009 | 31.08 | 31.87 | 31.01 | 31.63 | 198,437 | +0.88(+2.85%) |
Nov 13, 2009 | 30.63 | 30.93 | 30.37 | 30.75 | 188,769 | +0.19(+0.61%) |
Nov 12, 2009 | 31.33 | 31.46 | 30.44 | 30.57 | 166,575 | -0.75(-2.41%) |
Nov 11, 2009 | 31.22 | 31.52 | 31.10 | 31.32 | 134,447 | +0.25(+0.80%) |
Nov 10, 2009 | 31.39 | 31.49 | 30.82 | 31.07 | 239,572 | -0.34(-1.07%) |
Nov 09, 2009 | 31.16 | 31.48 | 31.15 | 31.41 | 143,806 | +0.51(+1.64%) |
Nov 06, 2009 | 30.75 | 31.10 | 30.57 | 30.90 | 202,300 | +0.02(+0.05%) |
Nov 05, 2009 | 30.26 | 30.99 | 30.11 | 30.89 | 187,102 | +1.00(+3.36%) |
Nov 04, 2009 | 30.63 | 30.65 | 29.87 | 29.88 | 171,492 | -0.47(-1.55%) |
Nov 03, 2009 | 29.77 | 30.36 | 29.73 | 30.36 | 131,359 | +0.42(+1.41%) |
Nov 02, 2009 | 30.30 | 30.39 | 29.53 | 29.93 | 166,175 | -0.29(-0.95%) |
Oct 30, 2009 | 31.06 | 31.06 | 30.05 | 30.22 | 232,156 | -0.94(-3.03%) |
Oct 29, 2009 | 30.74 | 31.28 | 30.74 | 31.17 | 172,413 | +0.62(+2.04%) |
Oct 28, 2009 | 31.45 | 31.57 | 30.44 | 30.54 | 289,785 | -0.96(-3.05%) |
Oct 27, 2009 | 32.10 | 32.35 | 31.39 | 31.50 | 947,824 | -0.55(-1.71%) |
Oct 26, 2009 | 32.61 | 32.96 | 31.97 | 32.05 | 126,304 | -0.44(-1.35%) |
Oct 23, 2009 | 32.80 | 32.80 | 32.49 | 32.49 | 99,714 | -0.76(-2.28%) |
Oct 22, 2009 | 32.83 | 33.30 | 32.62 | 33.25 | 117,233 | +0.45(+1.36%) |
Oct 21, 2009 | 33.31 | 33.85 | 32.80 | 32.80 | 107,754 | -0.50(-1.49%) |
Oct 20, 2009 | 33.29 | 33.41 | 33.26 | 33.30 | 108,851 | -0.59(-1.74%) |
Oct 19, 2009 | 33.79 | 34.06 | 33.65 | 33.89 | 89,504 | +0.18(+0.53%) |
Oct 16, 2009 | 33.90 | 33.95 | 33.52 | 33.71 | 98,575 | -0.35(-1.04%) |
Oct 15, 2009 | 33.99 | 34.13 | 33.86 | 34.06 | 73,968 | -0.11(-0.32%) |
Oct 14, 2009 | 34.05 | 34.22 | 33.87 | 34.17 | 107,055 | +0.67(+2.01%) |
Oct 13, 2009 | 33.53 | 33.61 | 33.28 | 33.50 | 95,350 | -0.08(-0.25%) |
Oct 12, 2009 | 33.90 | 33.96 | 33.54 | 33.58 | 54,467 | -0.15(-0.45%) |
Oct 09, 2009 | 33.31 | 33.75 | 33.27 | 33.74 | 63,046 | +0.39(+1.16%) |
Oct 08, 2009 | 33.45 | 33.71 | 33.32 | 33.35 | 128,581 | +0.22(+0.66%) |
Oct 07, 2009 | 33.04 | 33.16 | 32.94 | 33.13 | 186,222 | +0.03(+0.10%) |
Oct 06, 2009 | 32.76 | 33.18 | 32.71 | 33.10 | 169,819 | +0.60(+1.84%) |
Oct 05, 2009 | 32.06 | 32.55 | 31.96 | 32.50 | 113,451 | +0.62(+1.96%) |
Oct 02, 2009 | 31.89 | 32.12 | 31.52 | 31.87 | 207,645 | -0.27(-0.84%) |
Oct 01, 2009 | 33.15 | 33.26 | 32.06 | 32.14 | 414,053 | -1.12(-3.37%) |
Sep 30, 2009 | 33.75 | 33.77 | 33.01 | 33.26 | 219,680 | -0.49(-1.45%) |
Sep 29, 2009 | 33.85 | 34.12 | 33.68 | 33.75 | 188,963 | -0.17(-0.49%) |
Sep 28, 2009 | 33.32 | 34.03 | 33.30 | 33.92 | 66,259 | +0.87(+2.63%) |
Sep 25, 2009 | 33.04 | 33.18 | 32.88 | 33.05 | 229,119 | -0.14(-0.43%) |
Sep 24, 2009 | 34.00 | 34.03 | 32.97 | 33.20 | 126,522 | -0.64(-1.89%) |
Sep 23, 2009 | 34.18 | 34.45 | 33.84 | 33.84 | 96,467 | -0.25(-0.74%) |
Sep 22, 2009 | 33.90 | 34.19 | 33.83 | 34.09 | 97,286 | +0.33(+0.97%) |
Sep 21, 2009 | 33.60 | 33.84 | 33.54 | 33.76 | 108,272 | -0.16(-0.47%) |
Sep 18, 2009 | 33.87 | 34.01 | 33.50 | 33.92 | 191,422 | +0.31(+0.93%) |
Sep 17, 2009 | 33.70 | 33.97 | 33.48 | 33.61 | 161,020 | +0.26(+0.78%) |
Sep 16, 2009 | 33.36 | 33.67 | 33.21 | 33.35 | 133,000 | +0.18(+0.53%) |
Sep 15, 2009 | 32.82 | 33.23 | 32.77 | 33.17 | 317,262 | +0.40(+1.23%) |
Sep 14, 2009 | 32.27 | 32.83 | 32.23 | 32.77 | 66,773 | +0.24(+0.74%) |
Sep 11, 2009 | 32.70 | 32.83 | 32.46 | 32.53 | 89,183 | -0.11(-0.35%) |
Sep 10, 2009 | 32.16 | 32.64 | 31.98 | 32.64 | 138,857 | +0.56(+1.73%) |
Sep 09, 2009 | 31.55 | 32.26 | 31.51 | 32.08 | 101,505 | +0.62(+1.98%) |
Sep 08, 2009 | 31.57 | 31.67 | 31.35 | 31.46 | 126,830 | +0.15(+0.48%) |
Sep 04, 2009 | 30.91 | 31.36 | 30.78 | 31.31 | 158,347 | +0.43(+1.39%) |
Sep 03, 2009 | 30.75 | 30.88 | 30.38 | 30.88 | 159,720 | +0.33(+1.08%) |
Sep 02, 2009 | 30.52 | 30.68 | 30.43 | 30.55 | 218,713 | -0.04(-0.14%) |