Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 60.62 | 61.67 | 60.62 | 61.56 | 1,528 | +0.38(+0.62%) |
Nov 27, 2009 | 60.05 | 61.40 | 59.16 | 61.18 | 6,856 | -1.67(-2.66%) |
Nov 25, 2009 | 62.76 | 63.43 | 62.22 | 62.85 | 14,026 | +1.29(+2.10%) |
Nov 24, 2009 | 63.00 | 63.00 | 61.25 | 61.56 | 2,990 | -1.33(-2.11%) |
Nov 23, 2009 | 63.26 | 63.26 | 62.58 | 62.89 | 2,246 | +1.24(+2.01%) |
Nov 20, 2009 | 61.60 | 61.83 | 61.60 | 61.65 | 8,582 | +0.30(+0.49%) |
Nov 19, 2009 | 61.79 | 61.92 | 61.00 | 61.35 | 2,497 | -1.31(-2.09%) |
Nov 18, 2009 | 62.80 | 63.70 | 62.54 | 62.66 | 3,698 | +0.29(+0.46%) |
Nov 17, 2009 | 62.56 | 62.75 | 62.05 | 62.37 | 3,691 | -0.13(-0.21%) |
Nov 16, 2009 | 60.54 | 62.86 | 60.54 | 62.50 | 6,739 | +2.55(+4.26%) |
Nov 13, 2009 | 59.17 | 59.96 | 59.17 | 59.95 | 5,196 | +0.52(+0.87%) |
Nov 12, 2009 | 59.81 | 59.81 | 59.25 | 59.43 | 4,467 | -1.38(-2.27%) |
Nov 11, 2009 | 61.00 | 61.18 | 60.41 | 60.81 | 2,672 | +0.94(+1.57%) |
Nov 10, 2009 | 60.22 | 60.22 | 59.69 | 59.87 | 3,185 | +0.31(+0.52%) |
Nov 09, 2009 | 60.56 | 60.57 | 59.56 | 59.56 | 30,449 | -0.39(-0.65%) |
Nov 06, 2009 | 59.64 | 64.00 | 59.15 | 59.95 | 29,087 | -0.87(-1.43%) |
Nov 05, 2009 | 61.52 | 61.75 | 60.82 | 60.82 | 3,818 | -0.55(-0.89%) |
Nov 04, 2009 | 61.10 | 62.30 | 61.06 | 61.37 | 3,691 | +1.13(+1.87%) |
Nov 03, 2009 | 59.45 | 60.41 | 59.45 | 60.24 | 4,370 | +0.06(+0.11%) |
Nov 02, 2009 | 60.00 | 60.60 | 57.04 | 60.18 | 18,980 | -0.28(-0.46%) |
Oct 30, 2009 | 62.40 | 62.40 | 59.94 | 60.45 | 1,955 | -1.90(-3.04%) |
Oct 29, 2009 | 59.17 | 62.35 | 59.17 | 62.35 | 12,003 | +3.41(+5.79%) |
Oct 28, 2009 | 58.18 | 60.20 | 58.18 | 58.94 | 4,161 | -0.63(-1.06%) |
Oct 27, 2009 | 60.79 | 60.79 | 59.57 | 59.57 | 2,607 | -0.31(-0.52%) |
Oct 26, 2009 | 64.31 | 64.31 | 59.88 | 59.88 | 11,183 | -3.04(-4.83%) |
Oct 23, 2009 | 62.98 | 62.98 | 62.92 | 62.92 | 5,597 | +0.29(+0.46%) |
Oct 22, 2009 | 63.59 | 63.70 | 62.46 | 62.63 | 7,222 | -1.58(-2.45%) |
Oct 21, 2009 | 61.13 | 65.00 | 60.94 | 64.21 | 10,187 | +3.20(+5.24%) |
Oct 20, 2009 | 60.52 | 61.03 | 60.52 | 61.01 | 9,599 | +0.76(+1.27%) |
Oct 19, 2009 | 58.86 | 60.80 | 58.65 | 60.25 | 9,435 | +1.78(+3.04%) |
Oct 16, 2009 | 59.00 | 59.00 | 57.91 | 58.47 | 6,506 | -0.20(-0.34%) |
Oct 15, 2009 | 57.77 | 58.90 | 57.77 | 58.67 | 7,428 | +0.10(+0.17%) |
Oct 14, 2009 | 58.72 | 58.72 | 58.05 | 58.57 | 7,525 | +0.60(+1.03%) |
Oct 13, 2009 | 59.62 | 59.90 | 57.77 | 57.97 | 13,352 | -2.13(-3.54%) |
Oct 12, 2009 | 60.56 | 60.67 | 60.10 | 60.10 | 3,134 | +0.69(+1.16%) |
Oct 09, 2009 | 59.94 | 59.99 | 59.09 | 59.41 | 5,467 | -0.64(-1.07%) |
Oct 08, 2009 | 59.00 | 60.27 | 58.92 | 60.05 | 17,023 | +3.08(+5.41%) |
Oct 07, 2009 | 57.14 | 57.40 | 56.61 | 56.97 | 3,766 | -0.03(-0.05%) |
Oct 06, 2009 | 57.27 | 57.62 | 56.88 | 57.00 | 5,655 | +0.69(+1.23%) |
Oct 05, 2009 | 56.43 | 56.62 | 55.41 | 56.31 | 6,003 | -0.30(-0.53%) |
Oct 02, 2009 | 55.66 | 57.38 | 54.98 | 56.61 | 6,972 | -1.56(-2.68%) |
Oct 01, 2009 | 60.00 | 60.07 | 57.55 | 58.17 | 10,639 | -2.28(-3.77%) |
Sep 30, 2009 | 62.00 | 62.00 | 60.00 | 60.45 | 7,852 | +0.71(+1.19%) |
Sep 29, 2009 | 59.06 | 60.43 | 58.81 | 59.74 | 5,664 | +1.26(+2.16%) |
Sep 28, 2009 | 58.01 | 58.98 | 58.01 | 58.48 | 2,966 | +0.43(+0.74%) |
Sep 25, 2009 | 57.85 | 58.80 | 57.72 | 58.05 | 14,152 | +1.02(+1.79%) |
Sep 24, 2009 | 58.58 | 58.58 | 57.03 | 57.03 | 54,872 | -2.03(-3.45%) |
Sep 23, 2009 | 60.15 | 62.96 | 58.78 | 59.06 | 5,146 | -1.80(-2.95%) |
Sep 22, 2009 | 59.52 | 61.80 | 59.52 | 60.86 | 6,878 | +2.76(+4.75%) |
Sep 21, 2009 | 54.93 | 58.10 | 54.93 | 58.10 | 2,312 | +0.04(+0.08%) |
Sep 18, 2009 | 59.37 | 59.37 | 57.04 | 58.06 | 3,194 | -0.75(-1.28%) |
Sep 17, 2009 | 61.50 | 61.85 | 57.29 | 58.81 | 12,255 | -2.24(-3.67%) |
Sep 16, 2009 | 59.55 | 61.42 | 59.29 | 61.05 | 3,388 | +3.77(+6.58%) |
Sep 15, 2009 | 58.00 | 59.47 | 56.80 | 57.28 | 1,350 | +0.56(+0.98%) |
Sep 14, 2009 | 55.10 | 57.61 | 54.58 | 56.72 | 4,070 | +2.32(+4.27%) |
Sep 11, 2009 | 57.54 | 58.24 | 54.40 | 54.40 | 8,590 | -0.40(-0.73%) |
Sep 10, 2009 | 57.25 | 58.51 | 54.80 | 54.80 | 20,632 | -9.17(-14.33%) |
Sep 09, 2009 | 66.09 | 66.09 | 63.51 | 63.97 | 3,198 | -1.29(-1.98%) |
Sep 08, 2009 | 65.90 | 67.04 | 65.15 | 65.26 | 13,224 | +3.05(+4.90%) |
Sep 04, 2009 | 62.12 | 62.22 | 61.00 | 62.21 | 6,255 | +0.45(+0.73%) |
Sep 03, 2009 | 59.94 | 61.76 | 58.01 | 61.76 | 4,197 | +5.44(+9.66%) |
Sep 02, 2009 | 55.00 | 56.35 | 54.39 | 56.32 | 1,580 | +0.76(+1.37%) |