Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.47 | 36.53 | 35.94 | 36.24 | 140,835 | -0.21(-0.57%) |
Nov 27, 2009 | 36.26 | 36.79 | 35.78 | 36.45 | 198,797 | -1.14(-3.02%) |
Nov 25, 2009 | 37.68 | 38.80 | 36.98 | 37.59 | 656,901 | +0.37(+0.99%) |
Nov 24, 2009 | 35.42 | 37.28 | 35.42 | 37.22 | 294,149 | +1.78(+5.03%) |
Nov 23, 2009 | 35.56 | 36.13 | 35.09 | 35.44 | 171,413 | +0.47(+1.34%) |
Nov 20, 2009 | 35.04 | 35.18 | 34.73 | 34.97 | 50,869 | -0.44(-1.25%) |
Nov 19, 2009 | 35.01 | 35.62 | 34.74 | 35.41 | 179,986 | +0.11(+0.31%) |
Nov 18, 2009 | 35.77 | 35.93 | 35.12 | 35.30 | 116,630 | -0.45(-1.26%) |
Nov 17, 2009 | 35.06 | 35.79 | 34.94 | 35.75 | 126,804 | +0.69(+1.97%) |
Nov 16, 2009 | 34.57 | 35.13 | 34.14 | 35.06 | 145,205 | +0.84(+2.47%) |
Nov 13, 2009 | 33.90 | 34.26 | 33.83 | 34.22 | 71,215 | +0.56(+1.68%) |
Nov 12, 2009 | 34.42 | 34.57 | 33.65 | 33.65 | 66,967 | -0.71(-2.07%) |
Nov 11, 2009 | 35.03 | 35.08 | 34.00 | 34.36 | 369,333 | -0.60(-1.71%) |
Nov 10, 2009 | 34.64 | 35.61 | 34.62 | 34.96 | 127,297 | +0.07(+0.20%) |
Nov 09, 2009 | 34.74 | 35.13 | 34.62 | 34.89 | 116,342 | +0.69(+2.02%) |
Nov 06, 2009 | 34.65 | 34.85 | 33.97 | 34.20 | 161,745 | -0.49(-1.41%) |
Nov 05, 2009 | 34.60 | 34.77 | 34.13 | 34.69 | 317,150 | +0.16(+0.48%) |
Nov 04, 2009 | 33.55 | 34.94 | 33.52 | 34.52 | 175,262 | +0.93(+2.78%) |
Nov 03, 2009 | 33.91 | 33.91 | 33.29 | 33.59 | 293,964 | -0.58(-1.71%) |
Nov 02, 2009 | 33.98 | 34.51 | 33.92 | 34.17 | 222,028 | -0.04(-0.13%) |
Oct 30, 2009 | 33.88 | 34.45 | 33.70 | 34.22 | 265,981 | -0.29(-0.85%) |
Oct 29, 2009 | 33.94 | 34.80 | 33.91 | 34.51 | 104,997 | +0.82(+2.45%) |
Oct 28, 2009 | 33.62 | 33.84 | 33.12 | 33.69 | 297,647 | +0.26(+0.78%) |
Oct 27, 2009 | 33.31 | 34.20 | 33.31 | 33.43 | 120,048 | -0.31(-0.92%) |
Oct 26, 2009 | 34.26 | 34.99 | 33.57 | 33.74 | 144,755 | -0.72(-2.08%) |
Oct 23, 2009 | 34.32 | 34.54 | 34.18 | 34.45 | 104,464 | -0.06(-0.17%) |
Oct 22, 2009 | 34.05 | 34.64 | 33.85 | 34.51 | 100,927 | +0.22(+0.63%) |
Oct 21, 2009 | 34.25 | 34.66 | 34.05 | 34.29 | 115,414 | -0.08(-0.24%) |
Oct 20, 2009 | 34.10 | 34.38 | 34.02 | 34.38 | 78,646 | -0.34(-0.97%) |
Oct 19, 2009 | 33.81 | 34.88 | 33.80 | 34.71 | 235,735 | +0.73(+2.15%) |
Oct 16, 2009 | 33.75 | 34.26 | 33.43 | 33.98 | 226,360 | +0.22(+0.64%) |
Oct 15, 2009 | 33.93 | 33.93 | 33.50 | 33.77 | 128,867 | -0.04(-0.13%) |
Oct 14, 2009 | 33.95 | 34.35 | 33.47 | 33.81 | 209,971 | +0.10(+0.30%) |
Oct 13, 2009 | 33.05 | 34.13 | 32.84 | 33.71 | 288,261 | +0.98(+2.98%) |
Oct 12, 2009 | 32.20 | 32.76 | 32.02 | 32.73 | 92,453 | +0.85(+2.67%) |
Oct 09, 2009 | 32.20 | 32.20 | 31.76 | 31.88 | 89,275 | -0.31(-0.97%) |
Oct 08, 2009 | 31.88 | 32.40 | 31.56 | 32.20 | 215,080 | +0.36(+1.14%) |
Oct 07, 2009 | 32.00 | 32.59 | 31.64 | 31.83 | 268,224 | -0.17(-0.54%) |
Oct 06, 2009 | 32.39 | 33.24 | 31.95 | 32.00 | 281,198 | +0.16(+0.50%) |
Oct 05, 2009 | 32.26 | 32.41 | 31.69 | 31.85 | 244,994 | -0.18(-0.55%) |
Oct 02, 2009 | 30.41 | 32.32 | 30.37 | 32.02 | 430,974 | +1.73(+5.72%) |
Oct 01, 2009 | 30.51 | 31.08 | 29.84 | 30.29 | 549,478 | -0.22(-0.73%) |
Sep 30, 2009 | 30.33 | 30.88 | 29.90 | 30.51 | 177,202 | +0.30(+1.01%) |
Sep 29, 2009 | 30.21 | 30.51 | 30.04 | 30.21 | 65,627 | +0.06(+0.19%) |
Sep 28, 2009 | 30.30 | 30.31 | 29.89 | 30.15 | 155,323 | -0.08(-0.25%) |
Sep 25, 2009 | 30.28 | 30.42 | 30.08 | 30.23 | 147,637 | +0.04(+0.15%) |
Sep 24, 2009 | 31.01 | 31.05 | 30.02 | 30.18 | 139,943 | -0.53(-1.71%) |
Sep 23, 2009 | 30.93 | 30.94 | 30.59 | 30.71 | 207,320 | -0.04(-0.14%) |
Sep 22, 2009 | 30.90 | 31.04 | 30.42 | 30.75 | 123,525 | +0.37(+1.21%) |
Sep 21, 2009 | 31.15 | 31.22 | 30.25 | 30.39 | 107,081 | -1.00(-3.17%) |
Sep 18, 2009 | 30.44 | 31.72 | 30.36 | 31.38 | 167,882 | +1.17(+3.89%) |
Sep 17, 2009 | 29.54 | 30.39 | 29.32 | 30.21 | 187,393 | +1.09(+3.75%) |
Sep 16, 2009 | 29.11 | 29.97 | 28.69 | 29.12 | 138,638 | +0.37(+1.28%) |
Sep 15, 2009 | 28.26 | 28.78 | 28.15 | 28.75 | 148,050 | +0.49(+1.73%) |
Sep 14, 2009 | 28.71 | 28.81 | 28.26 | 28.26 | 162,788 | -0.72(-2.50%) |
Sep 11, 2009 | 28.52 | 29.21 | 28.38 | 28.99 | 136,130 | +0.53(+1.85%) |
Sep 10, 2009 | 28.29 | 28.52 | 27.98 | 28.46 | 126,401 | +0.32(+1.15%) |
Sep 09, 2009 | 28.83 | 28.83 | 28.04 | 28.14 | 98,449 | -0.62(-2.16%) |
Sep 08, 2009 | 28.88 | 29.05 | 28.33 | 28.76 | 113,419 | -0.07(-0.24%) |
Sep 04, 2009 | 28.06 | 28.94 | 27.81 | 28.83 | 147,694 | +0.99(+3.56%) |
Sep 03, 2009 | 28.01 | 28.04 | 27.10 | 27.84 | 219,777 | +0.22(+0.80%) |
Sep 02, 2009 | 26.66 | 27.87 | 26.66 | 27.61 | 87,962 | +0.44(+1.63%) |