Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 46.01 | 46.53 | 45.18 | 46.42 | 196,904 | +0.27(+0.59%) |
Nov 27, 2009 | 46.45 | 46.49 | 45.91 | 46.15 | 80,485 | -0.73(-1.56%) |
Nov 25, 2009 | 47.50 | 47.50 | 46.79 | 46.88 | 80,070 | -0.38(-0.80%) |
Nov 24, 2009 | 47.43 | 47.55 | 46.53 | 47.26 | 181,339 | -0.29(-0.61%) |
Nov 23, 2009 | 47.46 | 48.04 | 47.16 | 47.55 | 143,224 | +0.93(+1.99%) |
Nov 20, 2009 | 46.73 | 47.53 | 46.58 | 46.62 | 204,802 | -0.59(-1.25%) |
Nov 19, 2009 | 48.02 | 48.32 | 46.76 | 47.21 | 181,748 | -1.10(-2.28%) |
Nov 18, 2009 | 48.49 | 48.87 | 47.90 | 48.31 | 106,172 | -0.42(-0.86%) |
Nov 17, 2009 | 48.72 | 48.89 | 48.51 | 48.73 | 136,621 | -0.03(-0.06%) |
Nov 16, 2009 | 47.92 | 49.15 | 47.86 | 48.76 | 152,268 | +1.03(+2.16%) |
Nov 13, 2009 | 47.75 | 47.87 | 47.23 | 47.73 | 230,575 | -0.17(-0.35%) |
Nov 12, 2009 | 48.90 | 49.18 | 47.80 | 47.90 | 91,716 | -0.93(-1.90%) |
Nov 11, 2009 | 49.42 | 49.49 | 48.21 | 48.83 | 146,107 | -0.15(-0.31%) |
Nov 10, 2009 | 49.43 | 49.84 | 48.78 | 48.98 | 128,959 | -0.52(-1.05%) |
Nov 09, 2009 | 48.50 | 49.53 | 48.28 | 49.50 | 163,388 | +1.14(+2.36%) |
Nov 06, 2009 | 48.89 | 49.38 | 48.16 | 48.36 | 196,890 | -0.84(-1.71%) |
Nov 05, 2009 | 48.12 | 49.34 | 47.88 | 49.20 | 154,689 | +1.29(+2.69%) |
Nov 04, 2009 | 48.46 | 48.88 | 47.85 | 47.91 | 174,478 | -0.38(-0.79%) |
Nov 03, 2009 | 47.44 | 48.34 | 47.21 | 48.29 | 189,012 | +0.78(+1.64%) |
Nov 02, 2009 | 47.85 | 48.21 | 47.18 | 47.51 | 157,416 | -0.11(-0.23%) |
Oct 30, 2009 | 46.84 | 47.83 | 46.61 | 47.62 | 405,425 | +0.62(+1.32%) |
Oct 29, 2009 | 48.30 | 48.30 | 44.65 | 47.00 | 472,578 | -0.87(-1.82%) |
Oct 28, 2009 | 48.58 | 48.58 | 47.62 | 47.87 | 462,012 | -0.29(-0.60%) |
Oct 27, 2009 | 47.59 | 48.33 | 47.21 | 48.16 | 283,593 | +0.61(+1.28%) |
Oct 26, 2009 | 47.07 | 48.39 | 46.96 | 47.55 | 214,792 | +0.41(+0.87%) |
Oct 23, 2009 | 46.79 | 47.37 | 46.73 | 47.14 | 273,457 | +0.42(+0.90%) |
Oct 22, 2009 | 46.00 | 46.77 | 45.82 | 46.72 | 120,378 | +0.52(+1.13%) |
Oct 21, 2009 | 46.25 | 47.05 | 46.08 | 46.20 | 207,112 | -0.21(-0.45%) |
Oct 20, 2009 | 46.21 | 46.58 | 46.21 | 46.41 | 124,291 | -0.14(-0.30%) |
Oct 19, 2009 | 46.51 | 46.65 | 45.23 | 46.55 | 182,192 | +0.04(+0.09%) |
Oct 16, 2009 | 45.58 | 46.86 | 45.58 | 46.51 | 215,955 | -0.73(-1.55%) |
Oct 15, 2009 | 46.60 | 47.34 | 46.53 | 47.24 | 169,519 | +0.33(+0.70%) |
Oct 14, 2009 | 46.88 | 47.06 | 46.52 | 46.91 | 255,297 | +0.54(+1.16%) |
Oct 13, 2009 | 46.53 | 46.75 | 45.89 | 46.37 | 143,952 | -0.07(-0.15%) |
Oct 12, 2009 | 46.92 | 47.14 | 46.42 | 46.44 | 81,996 | -0.54(-1.15%) |
Oct 09, 2009 | 46.99 | 47.27 | 46.26 | 46.98 | 141,324 | -0.03(-0.06%) |
Oct 08, 2009 | 47.33 | 47.41 | 46.86 | 47.01 | 331,771 | -0.16(-0.34%) |
Oct 07, 2009 | 46.50 | 47.30 | 46.43 | 47.17 | 200,148 | +0.60(+1.29%) |
Oct 06, 2009 | 46.22 | 46.74 | 46.03 | 46.57 | 84,255 | +0.46(+1.00%) |
Oct 05, 2009 | 46.23 | 46.61 | 45.36 | 46.11 | 195,039 | +0.19(+0.41%) |
Oct 02, 2009 | 45.95 | 46.50 | 45.79 | 45.92 | 197,647 | -0.40(-0.86%) |
Oct 01, 2009 | 47.02 | 47.30 | 46.04 | 46.32 | 165,950 | -0.95(-2.01%) |
Sep 30, 2009 | 47.89 | 48.23 | 47.13 | 47.27 | 264,308 | -0.62(-1.29%) |
Sep 29, 2009 | 48.01 | 48.37 | 47.71 | 47.89 | 169,550 | -0.31(-0.64%) |
Sep 28, 2009 | 47.01 | 48.47 | 47.01 | 48.20 | 226,508 | +1.13(+2.40%) |
Sep 25, 2009 | 46.92 | 47.17 | 46.47 | 47.07 | 332,481 | +0.15(+0.32%) |
Sep 24, 2009 | 46.97 | 47.14 | 46.57 | 46.92 | 275,763 | -0.05(-0.11%) |
Sep 23, 2009 | 46.90 | 47.41 | 46.43 | 46.97 | 218,764 | +0.13(+0.28%) |
Sep 22, 2009 | 47.06 | 47.26 | 46.30 | 46.84 | 152,711 | +0.12(+0.26%) |
Sep 21, 2009 | 46.50 | 47.14 | 46.46 | 46.72 | 238,366 | -0.17(-0.36%) |
Sep 18, 2009 | 46.63 | 46.91 | 46.13 | 46.89 | 252,571 | +0.30(+0.64%) |
Sep 17, 2009 | 46.48 | 46.63 | 45.85 | 46.59 | 154,800 | +0.73(+1.59%) |
Sep 16, 2009 | 46.03 | 46.80 | 45.49 | 45.86 | 244,356 | -0.17(-0.37%) |
Sep 15, 2009 | 45.56 | 46.08 | 45.55 | 46.03 | 376,642 | +0.53(+1.16%) |
Sep 14, 2009 | 45.15 | 45.68 | 45.04 | 45.50 | 256,490 | +0.20(+0.44%) |
Sep 11, 2009 | 45.56 | 45.59 | 45.04 | 45.30 | 155,041 | -0.27(-0.59%) |
Sep 10, 2009 | 45.53 | 45.71 | 45.13 | 45.57 | 191,513 | +0.04(+0.09%) |
Sep 09, 2009 | 45.30 | 46.00 | 45.30 | 45.53 | 111,873 | +0.01(+0.02%) |
Sep 08, 2009 | 45.80 | 45.82 | 45.19 | 45.52 | 128,283 | -0.17(-0.37%) |
Sep 04, 2009 | 45.80 | 46.00 | 45.40 | 45.69 | 178,167 | -0.20(-0.44%) |
Sep 03, 2009 | 45.50 | 45.96 | 44.65 | 45.89 | 246,950 | +0.37(+0.81%) |
Sep 02, 2009 | 45.58 | 45.75 | 45.26 | 45.52 | 129,977 | -0.11(-0.24%) |