Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.00 | 31.18 | 30.21 | 31.12 | 186,627 | +0.11(+0.35%) |
Nov 27, 2009 | 30.77 | 31.48 | 30.60 | 31.01 | 77,011 | -0.98(-3.06%) |
Nov 25, 2009 | 32.37 | 32.37 | 31.96 | 31.99 | 95,528 | -0.32(-0.99%) |
Nov 24, 2009 | 32.77 | 32.77 | 31.86 | 32.31 | 107,790 | -0.47(-1.43%) |
Nov 23, 2009 | 32.58 | 33.22 | 32.26 | 32.78 | 193,332 | +0.60(+1.86%) |
Nov 20, 2009 | 31.94 | 32.32 | 31.54 | 32.18 | 238,270 | +0.00(+0.00%) |
Nov 19, 2009 | 32.95 | 32.95 | 32.07 | 32.18 | 157,782 | -0.94(-2.84%) |
Nov 18, 2009 | 33.49 | 33.49 | 32.85 | 33.12 | 169,077 | -0.39(-1.16%) |
Nov 17, 2009 | 33.53 | 33.70 | 33.07 | 33.51 | 159,246 | -0.10(-0.30%) |
Nov 16, 2009 | 32.77 | 33.78 | 32.77 | 33.61 | 155,999 | +1.14(+3.51%) |
Nov 13, 2009 | 32.34 | 32.66 | 31.81 | 32.47 | 113,242 | +0.27(+0.84%) |
Nov 12, 2009 | 33.06 | 33.29 | 32.13 | 32.20 | 220,101 | -0.83(-2.51%) |
Nov 11, 2009 | 33.38 | 33.71 | 32.74 | 33.03 | 167,924 | -0.15(-0.45%) |
Nov 10, 2009 | 32.32 | 33.20 | 32.08 | 33.18 | 370,432 | +0.77(+2.38%) |
Nov 09, 2009 | 31.64 | 32.63 | 31.64 | 32.41 | 177,900 | +0.78(+2.47%) |
Nov 06, 2009 | 31.30 | 31.82 | 31.05 | 31.63 | 195,766 | +0.18(+0.57%) |
Nov 05, 2009 | 29.61 | 31.71 | 29.61 | 31.45 | 388,674 | +2.02(+6.86%) |
Nov 04, 2009 | 30.14 | 30.30 | 29.28 | 29.43 | 556,265 | -0.46(-1.54%) |
Nov 03, 2009 | 31.70 | 32.42 | 29.58 | 29.89 | 781,049 | +0.52(+1.77%) |
Nov 02, 2009 | 29.46 | 29.48 | 28.42 | 29.37 | 375,473 | +0.36(+1.24%) |
Oct 30, 2009 | 29.50 | 29.59 | 28.58 | 29.01 | 346,473 | -0.71(-2.39%) |
Oct 29, 2009 | 29.64 | 30.35 | 29.59 | 29.72 | 243,332 | +0.29(+0.99%) |
Oct 28, 2009 | 30.82 | 31.56 | 29.36 | 29.43 | 252,655 | -1.35(-4.39%) |
Oct 27, 2009 | 30.89 | 31.10 | 30.13 | 30.78 | 272,628 | -0.12(-0.39%) |
Oct 26, 2009 | 31.07 | 31.97 | 30.75 | 30.90 | 210,062 | -0.17(-0.55%) |
Oct 23, 2009 | 30.94 | 31.13 | 30.83 | 31.07 | 311,016 | -0.90(-2.82%) |
Oct 22, 2009 | 31.25 | 32.00 | 30.56 | 31.97 | 247,398 | +0.64(+2.04%) |
Oct 21, 2009 | 31.84 | 32.73 | 31.24 | 31.33 | 224,284 | -0.52(-1.63%) |
Oct 20, 2009 | 31.51 | 32.04 | 31.51 | 31.85 | 195,136 | -0.63(-1.94%) |
Oct 19, 2009 | 33.11 | 33.29 | 32.37 | 32.48 | 255,000 | -0.42(-1.28%) |
Oct 16, 2009 | 32.76 | 33.13 | 32.22 | 32.90 | 148,190 | -0.22(-0.66%) |
Oct 15, 2009 | 32.74 | 33.16 | 32.47 | 33.12 | 158,174 | +0.02(+0.06%) |
Oct 14, 2009 | 31.97 | 33.10 | 31.74 | 33.10 | 230,037 | +1.56(+4.95%) |
Oct 13, 2009 | 32.26 | 32.44 | 30.82 | 31.54 | 178,500 | -0.85(-2.62%) |
Oct 12, 2009 | 32.98 | 33.12 | 32.00 | 32.39 | 104,356 | -0.13(-0.40%) |
Oct 09, 2009 | 31.98 | 32.60 | 31.83 | 32.52 | 87,614 | +0.62(+1.94%) |
Oct 08, 2009 | 31.53 | 32.34 | 31.53 | 31.90 | 225,990 | +0.71(+2.28%) |
Oct 07, 2009 | 30.88 | 31.47 | 30.72 | 31.19 | 179,308 | +0.09(+0.29%) |
Oct 06, 2009 | 30.16 | 31.24 | 30.16 | 31.10 | 212,252 | +1.23(+4.12%) |
Oct 05, 2009 | 29.64 | 29.94 | 29.25 | 29.87 | 220,248 | +0.44(+1.50%) |
Oct 02, 2009 | 30.09 | 30.32 | 29.39 | 29.43 | 227,492 | -0.95(-3.13%) |
Oct 01, 2009 | 30.24 | 30.93 | 30.02 | 30.38 | 247,836 | +0.06(+0.20%) |
Sep 30, 2009 | 30.84 | 31.05 | 30.15 | 30.32 | 301,512 | -0.41(-1.33%) |
Sep 29, 2009 | 31.64 | 31.64 | 30.50 | 30.73 | 207,845 | -0.78(-2.48%) |
Sep 28, 2009 | 30.62 | 32.00 | 30.52 | 31.51 | 146,132 | +0.98(+3.21%) |
Sep 25, 2009 | 31.00 | 31.32 | 30.09 | 30.53 | 138,346 | -0.67(-2.15%) |
Sep 24, 2009 | 31.77 | 31.77 | 30.79 | 31.20 | 163,213 | -0.52(-1.64%) |
Sep 23, 2009 | 31.94 | 32.14 | 31.70 | 31.72 | 137,666 | -0.22(-0.69%) |
Sep 22, 2009 | 32.10 | 32.35 | 31.76 | 31.94 | 137,849 | +0.01(+0.03%) |
Sep 21, 2009 | 32.02 | 32.16 | 31.60 | 31.93 | 92,794 | -0.34(-1.05%) |
Sep 18, 2009 | 31.08 | 32.53 | 31.08 | 32.27 | 253,712 | +0.55(+1.73%) |
Sep 17, 2009 | 32.30 | 32.50 | 31.39 | 31.72 | 245,163 | -0.89(-2.73%) |
Sep 16, 2009 | 32.71 | 32.80 | 32.27 | 32.61 | 149,642 | +0.11(+0.34%) |
Sep 15, 2009 | 32.24 | 32.81 | 31.75 | 32.50 | 184,007 | +0.09(+0.28%) |
Sep 14, 2009 | 31.70 | 32.45 | 31.38 | 32.41 | 149,943 | +0.55(+1.73%) |
Sep 11, 2009 | 32.32 | 32.89 | 31.48 | 31.86 | 150,199 | -0.32(-0.99%) |
Sep 10, 2009 | 31.45 | 32.20 | 31.30 | 32.18 | 211,456 | +0.73(+2.32%) |
Sep 09, 2009 | 31.77 | 32.04 | 31.34 | 31.45 | 361,440 | -0.24(-0.76%) |
Sep 08, 2009 | 31.36 | 32.00 | 31.36 | 31.69 | 171,019 | +0.53(+1.70%) |
Sep 04, 2009 | 30.43 | 31.38 | 30.23 | 31.16 | 132,053 | +0.73(+2.40%) |
Sep 03, 2009 | 29.89 | 30.43 | 29.50 | 30.43 | 197,432 | +0.58(+1.94%) |
Sep 02, 2009 | 30.25 | 30.41 | 29.80 | 29.85 | 203,615 | -0.48(-1.58%) |