Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.75 | 45.31 | 44.51 | 44.76 | 12,187 | +1.06(+2.43%) |
Nov 27, 2009 | 42.96 | 44.18 | 42.96 | 43.70 | 1,953 | -0.65(-1.47%) |
Nov 25, 2009 | 43.80 | 44.44 | 43.80 | 44.35 | 42,761 | +1.96(+4.62%) |
Nov 24, 2009 | 42.55 | 42.81 | 42.23 | 42.39 | 21,931 | -0.51(-1.19%) |
Nov 23, 2009 | 43.30 | 43.30 | 42.76 | 42.90 | 12,059 | +0.46(+1.08%) |
Nov 20, 2009 | 42.84 | 42.84 | 42.20 | 42.44 | 14,733 | +0.43(+1.02%) |
Nov 19, 2009 | 42.75 | 43.16 | 42.00 | 42.01 | 44,662 | -1.56(-3.58%) |
Nov 18, 2009 | 43.81 | 43.81 | 43.28 | 43.57 | 21,344 | -0.60(-1.36%) |
Nov 17, 2009 | 44.12 | 44.67 | 44.06 | 44.17 | 14,128 | -0.82(-1.82%) |
Nov 16, 2009 | 44.15 | 45.10 | 44.15 | 44.99 | 95,350 | +0.34(+0.76%) |
Nov 13, 2009 | 44.58 | 44.89 | 44.50 | 44.65 | 8,017 | +0.93(+2.13%) |
Nov 12, 2009 | 43.96 | 44.62 | 43.70 | 43.72 | 33,217 | -0.48(-1.09%) |
Nov 11, 2009 | 44.45 | 44.65 | 44.12 | 44.20 | 286,858 | -0.50(-1.12%) |
Nov 10, 2009 | 44.15 | 44.70 | 44.15 | 44.70 | 15,351 | -0.75(-1.65%) |
Nov 09, 2009 | 44.60 | 45.45 | 44.58 | 45.45 | 55,678 | +1.64(+3.74%) |
Nov 06, 2009 | 44.14 | 44.14 | 43.55 | 43.81 | 42,915 | -0.53(-1.20%) |
Nov 05, 2009 | 43.25 | 44.43 | 43.25 | 44.34 | 64,571 | +1.57(+3.67%) |
Nov 04, 2009 | 42.50 | 43.49 | 42.43 | 42.77 | 32,198 | +0.26(+0.61%) |
Nov 03, 2009 | 41.90 | 42.72 | 41.90 | 42.51 | 23,429 | -0.22(-0.51%) |
Nov 02, 2009 | 42.69 | 43.03 | 42.02 | 42.73 | 24,603 | +0.73(+1.74%) |
Oct 30, 2009 | 43.07 | 43.35 | 42.00 | 42.00 | 9,846 | -1.14(-2.64%) |
Oct 29, 2009 | 42.20 | 43.14 | 42.20 | 43.14 | 69,135 | +1.13(+2.69%) |
Oct 28, 2009 | 42.50 | 43.00 | 42.01 | 42.01 | 51,547 | -0.69(-1.62%) |
Oct 27, 2009 | 42.30 | 42.70 | 42.17 | 42.70 | 7,990 | -2.29(-5.09%) |
Oct 26, 2009 | 45.54 | 45.54 | 44.30 | 44.99 | 4,292 | +0.49(+1.10%) |
Oct 23, 2009 | 44.75 | 44.76 | 44.45 | 44.50 | 100,188 | -1.50(-3.26%) |
Oct 22, 2009 | 45.20 | 46.05 | 45.20 | 46.00 | 42,233 | +1.02(+2.27%) |
Oct 21, 2009 | 44.82 | 45.70 | 44.82 | 44.98 | 25,246 | -0.02(-0.04%) |
Oct 20, 2009 | 44.37 | 45.00 | 44.31 | 45.00 | 66,832 | +0.32(+0.72%) |
Oct 19, 2009 | 43.45 | 44.70 | 43.45 | 44.68 | 23,216 | +1.23(+2.83%) |
Oct 16, 2009 | 43.87 | 43.87 | 43.25 | 43.45 | 15,711 | -0.74(-1.67%) |
Oct 15, 2009 | 44.35 | 44.64 | 43.65 | 44.19 | 27,834 | -0.06(-0.14%) |
Oct 14, 2009 | 43.40 | 44.25 | 43.37 | 44.25 | 20,690 | +1.02(+2.36%) |
Oct 13, 2009 | 42.75 | 43.32 | 42.75 | 43.23 | 96,753 | +0.03(+0.07%) |
Oct 12, 2009 | 43.20 | 43.20 | 42.80 | 43.20 | 20,270 | +0.67(+1.58%) |
Oct 09, 2009 | 43.05 | 43.05 | 42.45 | 42.53 | 21,801 | -0.83(-1.92%) |
Oct 08, 2009 | 42.99 | 43.70 | 42.94 | 43.36 | 38,626 | +1.30(+3.10%) |
Oct 07, 2009 | 41.35 | 42.06 | 41.35 | 42.06 | 49,564 | +1.84(+4.57%) |
Oct 06, 2009 | 39.90 | 40.59 | 39.80 | 40.22 | 94,946 | +1.22(+3.13%) |
Oct 05, 2009 | 38.80 | 39.19 | 38.49 | 39.00 | 41,834 | -0.50(-1.27%) |
Oct 02, 2009 | 39.05 | 39.69 | 39.05 | 39.50 | 47,165 | -0.10(-0.25%) |
Oct 01, 2009 | 40.24 | 40.24 | 39.58 | 39.60 | 91,653 | -0.70(-1.74%) |
Sep 30, 2009 | 40.11 | 40.45 | 39.90 | 40.30 | 60,187 | -0.05(-0.12%) |
Sep 29, 2009 | 40.17 | 40.70 | 40.17 | 40.35 | 12,758 | -0.26(-0.64%) |
Sep 28, 2009 | 40.35 | 40.99 | 40.34 | 40.61 | 32,234 | -0.76(-1.84%) |
Sep 25, 2009 | 41.45 | 42.10 | 41.23 | 41.37 | 12,390 | -0.94(-2.22%) |
Sep 24, 2009 | 42.93 | 42.97 | 42.20 | 42.31 | 87,873 | -0.39(-0.91%) |
Sep 23, 2009 | 43.30 | 43.84 | 42.70 | 42.70 | 38,630 | -0.77(-1.77%) |
Sep 22, 2009 | 43.00 | 43.82 | 43.00 | 43.47 | 55,237 | +0.97(+2.28%) |
Sep 21, 2009 | 42.45 | 42.90 | 42.35 | 42.50 | 32,481 | -0.80(-1.85%) |
Sep 18, 2009 | 43.35 | 43.40 | 42.70 | 43.30 | 14,048 | +0.20(+0.46%) |
Sep 17, 2009 | 43.01 | 43.58 | 42.94 | 43.10 | 65,616 | +0.01(+0.02%) |
Sep 16, 2009 | 42.40 | 43.25 | 42.40 | 43.09 | 41,208 | +0.54(+1.27%) |
Sep 15, 2009 | 42.15 | 42.72 | 42.00 | 42.55 | 54,682 | +0.18(+0.42%) |
Sep 14, 2009 | 41.65 | 42.50 | 41.65 | 42.37 | 20,592 | +0.07(+0.17%) |
Sep 11, 2009 | 42.35 | 42.70 | 42.10 | 42.30 | 104,477 | -0.20(-0.47%) |
Sep 10, 2009 | 41.75 | 42.60 | 41.75 | 42.50 | 31,478 | +0.74(+1.77%) |
Sep 09, 2009 | 41.20 | 41.95 | 41.20 | 41.76 | 35,990 | +0.56(+1.36%) |
Sep 08, 2009 | 40.95 | 41.20 | 40.46 | 41.20 | 25,173 | +0.75(+1.85%) |
Sep 04, 2009 | 39.82 | 40.45 | 39.77 | 40.45 | 31,001 | +0.08(+0.20%) |
Sep 03, 2009 | 39.76 | 40.37 | 39.76 | 40.37 | 63,051 | +0.85(+2.15%) |
Sep 02, 2009 | 39.26 | 39.66 | 39.26 | 39.52 | 11,660 | +0.05(+0.13%) |