Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 37.60 | 38.70 | 35.60 | 36.20 | 27,203 | -1.00(-2.69%) |
Nov 27, 2009 | 37.60 | 38.50 | 35.20 | 37.20 | 11,539 | -2.00(-5.10%) |
Nov 25, 2009 | 39.10 | 39.69 | 38.60 | 39.20 | 17,786 | -0.30(-0.76%) |
Nov 24, 2009 | 37.80 | 39.50 | 36.00 | 39.50 | 44,101 | +2.10(+5.61%) |
Nov 23, 2009 | 38.00 | 39.80 | 37.20 | 37.40 | 17,445 | -0.70(-1.84%) |
Nov 20, 2009 | 36.20 | 38.70 | 34.20 | 38.10 | 23,981 | -0.20(-0.52%) |
Nov 19, 2009 | 43.00 | 43.00 | 37.20 | 38.30 | 36,609 | -3.70(-8.81%) |
Nov 18, 2009 | 44.00 | 45.00 | 40.70 | 42.00 | 47,074 | -0.50(-1.18%) |
Nov 17, 2009 | 39.00 | 42.50 | 38.20 | 42.50 | 46,522 | +3.70(+9.54%) |
Nov 16, 2009 | 34.60 | 39.00 | 34.60 | 38.80 | 34,430 | +1.80(+4.86%) |
Nov 13, 2009 | 36.80 | 37.60 | 36.20 | 37.00 | 70,200 | +0.60(+1.65%) |
Nov 12, 2009 | 35.90 | 38.80 | 32.30 | 36.40 | 105,343 | +1.10(+3.12%) |
Nov 11, 2009 | 36.20 | 36.60 | 35.00 | 35.30 | 21,300 | -0.90(-2.49%) |
Nov 10, 2009 | 33.90 | 36.20 | 32.90 | 36.20 | 37,205 | +1.00(+2.84%) |
Nov 09, 2009 | 31.80 | 36.10 | 31.30 | 35.20 | 48,470 | +3.60(+11.39%) |
Nov 06, 2009 | 32.90 | 32.90 | 29.70 | 31.60 | 29,656 | -1.90(-5.67%) |
Nov 05, 2009 | 31.50 | 33.60 | 31.20 | 33.50 | 23,682 | +2.40(+7.72%) |
Nov 04, 2009 | 31.60 | 33.10 | 30.90 | 31.10 | 35,181 | -0.50(-1.58%) |
Nov 03, 2009 | 29.10 | 32.30 | 29.00 | 31.60 | 45,100 | +1.50(+4.98%) |
Nov 02, 2009 | 30.40 | 30.40 | 28.40 | 30.10 | 34,039 | -0.40(-1.31%) |
Oct 30, 2009 | 32.00 | 32.00 | 30.30 | 30.50 | 27,226 | -2.00(-6.15%) |
Oct 29, 2009 | 30.30 | 34.30 | 29.80 | 32.50 | 44,276 | +2.90(+9.80%) |
Oct 28, 2009 | 32.50 | 33.40 | 28.80 | 29.60 | 50,125 | -3.10(-9.48%) |
Oct 27, 2009 | 33.80 | 35.90 | 32.70 | 32.70 | 29,251 | -1.00(-2.97%) |
Oct 26, 2009 | 35.40 | 36.17 | 32.80 | 33.70 | 40,063 | -1.80(-5.07%) |
Oct 23, 2009 | 36.00 | 36.20 | 34.50 | 35.50 | 28,284 | -1.30(-3.53%) |
Oct 22, 2009 | 36.80 | 37.80 | 35.10 | 36.80 | 60,843 | +0.00(+0.00%) |
Oct 21, 2009 | 35.50 | 39.10 | 34.00 | 36.80 | 62,245 | +1.20(+3.37%) |
Oct 20, 2009 | 37.10 | 37.20 | 34.80 | 35.60 | 47,390 | -3.10(-8.01%) |
Oct 19, 2009 | 39.80 | 39.80 | 38.10 | 38.70 | 52,948 | -0.20(-0.51%) |
Oct 16, 2009 | 40.00 | 40.00 | 36.20 | 38.90 | 85,084 | -1.20(-2.99%) |
Oct 15, 2009 | 38.50 | 40.10 | 37.10 | 40.10 | 61,367 | +0.00(+0.00%) |
Oct 14, 2009 | 38.90 | 40.90 | 37.90 | 40.10 | 88,679 | +2.70(+7.22%) |
Oct 13, 2009 | 36.70 | 41.00 | 36.70 | 37.40 | 128,418 | -0.50(-1.32%) |
Oct 12, 2009 | 41.50 | 42.30 | 30.80 | 37.90 | 290,974 | +6.00(+18.81%) |
Oct 09, 2009 | 29.60 | 34.80 | 28.20 | 31.90 | 124,265 | +2.40(+8.14%) |
Oct 08, 2009 | 26.40 | 30.00 | 26.32 | 29.50 | 62,028 | +3.80(+14.79%) |
Oct 07, 2009 | 24.20 | 26.70 | 24.20 | 25.70 | 18,818 | -0.50(-1.91%) |
Oct 06, 2009 | 23.10 | 27.30 | 23.10 | 26.20 | 20,952 | +1.10(+4.38%) |
Oct 05, 2009 | 24.70 | 26.90 | 24.19 | 25.10 | 24,305 | +0.80(+3.29%) |
Oct 02, 2009 | 23.20 | 27.00 | 21.50 | 24.30 | 79,016 | +0.40(+1.67%) |
Oct 01, 2009 | 27.10 | 27.50 | 23.50 | 23.90 | 42,582 | -3.60(-13.09%) |
Sep 30, 2009 | 31.10 | 31.10 | 25.20 | 27.50 | 116,441 | -2.80(-9.24%) |
Sep 29, 2009 | 23.20 | 34.30 | 23.00 | 30.30 | 650,750 | +8.50(+38.99%) |
Sep 28, 2009 | 21.20 | 21.80 | 20.70 | 21.80 | 21,142 | +0.70(+3.32%) |
Sep 25, 2009 | 20.00 | 21.70 | 19.70 | 21.10 | 24,624 | +1.30(+6.57%) |
Sep 24, 2009 | 21.60 | 21.80 | 19.80 | 19.80 | 22,777 | -0.90(-4.35%) |
Sep 23, 2009 | 20.00 | 22.10 | 19.70 | 20.70 | 41,135 | +0.40(+1.97%) |
Sep 22, 2009 | 19.70 | 20.60 | 19.40 | 20.30 | 21,132 | +0.60(+3.05%) |
Sep 21, 2009 | 20.10 | 20.30 | 17.20 | 19.70 | 114,716 | -0.30(-1.50%) |
Sep 18, 2009 | 21.10 | 21.50 | 19.10 | 20.00 | 81,466 | -1.50(-6.98%) |
Sep 17, 2009 | 21.50 | 22.40 | 20.80 | 21.50 | 26,878 | -0.51(-2.33%) |
Sep 16, 2009 | 21.40 | 22.40 | 20.20 | 22.01 | 36,478 | +0.51(+2.39%) |
Sep 15, 2009 | 21.40 | 22.00 | 20.50 | 21.50 | 20,851 | +0.00(+0.00%) |
Sep 14, 2009 | 20.80 | 22.10 | 20.00 | 21.50 | 34,872 | +1.00(+4.88%) |
Sep 11, 2009 | 19.20 | 20.80 | 19.20 | 20.50 | 56,522 | +1.30(+6.77%) |
Sep 10, 2009 | 18.30 | 19.90 | 18.20 | 19.20 | 25,630 | +0.90(+4.92%) |
Sep 09, 2009 | 17.90 | 18.40 | 17.52 | 18.30 | 13,113 | +0.00(+0.00%) |
Sep 08, 2009 | 18.80 | 18.80 | 17.60 | 18.30 | 14,957 | +0.80(+4.57%) |
Sep 04, 2009 | 16.80 | 17.90 | 16.60 | 17.50 | 11,152 | +0.80(+4.79%) |
Sep 03, 2009 | 17.00 | 17.10 | 16.70 | 16.70 | 14,539 | +0.30(+1.83%) |
Sep 02, 2009 | 16.50 | 17.10 | 16.10 | 16.40 | 19,268 | -0.30(-1.80%) |