Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.89 | 30.10 | 29.54 | 30.00 | 484,929 | -0.03(-0.09%) |
Nov 27, 2009 | 30.19 | 30.59 | 29.77 | 30.03 | 204,014 | -0.64(-2.09%) |
Nov 25, 2009 | 30.79 | 30.95 | 30.48 | 30.67 | 340,441 | -1.10(-3.45%) |
Nov 24, 2009 | 32.70 | 32.70 | 30.62 | 31.77 | 1,021,685 | +1.19(+3.89%) |
Nov 23, 2009 | 30.07 | 31.02 | 30.07 | 30.58 | 786,231 | +0.93(+3.13%) |
Nov 20, 2009 | 28.76 | 29.68 | 28.72 | 29.65 | 476,322 | +0.68(+2.34%) |
Nov 19, 2009 | 28.85 | 29.05 | 28.49 | 28.97 | 627,288 | -0.06(-0.19%) |
Nov 18, 2009 | 28.87 | 29.04 | 28.31 | 29.02 | 576,579 | +0.07(+0.22%) |
Nov 17, 2009 | 29.13 | 29.18 | 28.71 | 28.96 | 392,072 | -0.34(-1.17%) |
Nov 16, 2009 | 29.28 | 29.66 | 29.09 | 29.30 | 424,580 | +0.32(+1.09%) |
Nov 13, 2009 | 29.02 | 29.28 | 28.67 | 28.99 | 518,283 | -0.08(-0.29%) |
Nov 12, 2009 | 30.30 | 30.36 | 29.02 | 29.07 | 477,408 | -1.34(-4.40%) |
Nov 11, 2009 | 30.90 | 30.90 | 30.30 | 30.41 | 553,306 | -0.19(-0.61%) |
Nov 10, 2009 | 30.42 | 30.89 | 30.22 | 30.60 | 334,930 | -0.01(-0.03%) |
Nov 09, 2009 | 30.41 | 30.86 | 30.33 | 30.60 | 229,331 | +0.47(+1.57%) |
Nov 06, 2009 | 29.83 | 30.57 | 29.69 | 30.13 | 323,024 | -0.11(-0.37%) |
Nov 05, 2009 | 29.27 | 30.32 | 29.22 | 30.24 | 395,170 | +1.20(+4.13%) |
Nov 04, 2009 | 29.83 | 29.99 | 29.01 | 29.04 | 522,549 | -0.72(-2.40%) |
Nov 03, 2009 | 29.12 | 29.84 | 29.03 | 29.76 | 416,827 | +0.36(+1.23%) |
Nov 02, 2009 | 29.70 | 30.23 | 28.82 | 29.40 | 465,526 | -0.03(-0.09%) |
Oct 30, 2009 | 30.26 | 30.26 | 29.17 | 29.42 | 407,444 | -1.15(-3.77%) |
Oct 29, 2009 | 29.92 | 30.74 | 29.74 | 30.58 | 318,523 | +0.87(+2.94%) |
Oct 28, 2009 | 30.78 | 31.05 | 29.67 | 29.70 | 398,908 | -1.30(-4.20%) |
Oct 27, 2009 | 31.28 | 31.68 | 30.90 | 31.00 | 226,237 | -0.12(-0.39%) |
Oct 26, 2009 | 31.57 | 32.23 | 30.95 | 31.12 | 257,469 | -0.51(-1.62%) |
Oct 23, 2009 | 32.03 | 32.10 | 31.56 | 31.64 | 461,816 | -1.24(-3.76%) |
Oct 22, 2009 | 32.11 | 33.08 | 31.72 | 32.87 | 312,496 | +0.62(+1.93%) |
Oct 21, 2009 | 32.36 | 33.36 | 32.23 | 32.25 | 279,196 | -0.27(-0.83%) |
Oct 20, 2009 | 32.23 | 32.61 | 32.20 | 32.52 | 302,437 | -0.33(-1.02%) |
Oct 19, 2009 | 32.49 | 33.30 | 32.43 | 32.85 | 345,214 | +0.52(+1.61%) |
Oct 16, 2009 | 31.76 | 32.44 | 31.55 | 32.33 | 588,630 | +0.42(+1.31%) |
Oct 15, 2009 | 31.64 | 32.04 | 31.48 | 31.91 | 542,435 | +0.13(+0.41%) |
Oct 14, 2009 | 32.27 | 32.65 | 31.70 | 31.78 | 881,078 | -0.24(-0.75%) |
Oct 13, 2009 | 32.19 | 32.42 | 31.78 | 32.03 | 586,304 | -0.12(-0.38%) |
Oct 12, 2009 | 32.44 | 32.71 | 32.07 | 32.15 | 642,066 | -0.20(-0.60%) |
Oct 09, 2009 | 32.73 | 33.09 | 32.25 | 32.34 | 763,474 | -0.39(-1.19%) |
Oct 08, 2009 | 33.54 | 33.70 | 32.57 | 32.73 | 1,089,401 | +0.21(+0.66%) |
Oct 07, 2009 | 31.51 | 34.32 | 31.51 | 32.52 | 1,691,833 | +2.32(+7.69%) |
Oct 06, 2009 | 29.63 | 31.03 | 29.62 | 30.20 | 640,906 | +1.00(+3.44%) |
Oct 05, 2009 | 29.02 | 29.23 | 28.49 | 29.19 | 507,743 | +0.40(+1.39%) |
Oct 02, 2009 | 28.60 | 29.08 | 28.40 | 28.79 | 244,313 | -0.17(-0.58%) |
Oct 01, 2009 | 29.86 | 30.02 | 28.92 | 28.96 | 471,901 | -0.98(-3.26%) |
Sep 30, 2009 | 30.52 | 30.69 | 29.46 | 29.94 | 334,175 | -0.61(-2.01%) |
Sep 29, 2009 | 30.64 | 30.84 | 30.33 | 30.55 | 155,594 | -0.11(-0.36%) |
Sep 28, 2009 | 30.18 | 30.90 | 30.13 | 30.66 | 141,374 | +0.49(+1.63%) |
Sep 25, 2009 | 30.31 | 30.64 | 30.08 | 30.17 | 219,096 | -0.32(-1.04%) |
Sep 24, 2009 | 31.41 | 31.44 | 30.14 | 30.48 | 382,825 | -0.82(-2.61%) |
Sep 23, 2009 | 31.61 | 31.88 | 31.15 | 31.30 | 422,105 | -0.34(-1.09%) |
Sep 22, 2009 | 31.82 | 31.93 | 31.47 | 31.65 | 146,696 | +0.08(+0.26%) |
Sep 21, 2009 | 31.90 | 32.12 | 31.48 | 31.56 | 260,145 | -0.72(-2.25%) |
Sep 18, 2009 | 32.35 | 32.56 | 32.16 | 32.29 | 363,375 | +0.16(+0.49%) |
Sep 17, 2009 | 32.33 | 32.81 | 32.06 | 32.13 | 353,237 | -0.17(-0.52%) |
Sep 16, 2009 | 32.11 | 32.43 | 31.83 | 32.30 | 250,574 | +0.20(+0.61%) |
Sep 15, 2009 | 31.63 | 32.11 | 31.63 | 32.10 | 141,144 | +0.49(+1.56%) |
Sep 14, 2009 | 31.44 | 31.73 | 31.09 | 31.61 | 175,250 | -0.01(-0.03%) |
Sep 11, 2009 | 31.68 | 32.05 | 31.41 | 31.62 | 303,502 | -0.11(-0.35%) |
Sep 10, 2009 | 30.83 | 31.75 | 30.57 | 31.73 | 289,707 | +0.80(+2.58%) |
Sep 09, 2009 | 30.60 | 31.13 | 30.50 | 30.93 | 909,689 | -0.17(-0.54%) |
Sep 08, 2009 | 30.47 | 31.21 | 30.47 | 31.10 | 376,072 | +0.78(+2.58%) |
Sep 04, 2009 | 29.88 | 30.51 | 29.65 | 30.32 | 277,789 | +0.44(+1.46%) |
Sep 03, 2009 | 29.51 | 29.90 | 29.40 | 29.88 | 538,979 | +0.50(+1.71%) |
Sep 02, 2009 | 29.13 | 29.59 | 28.90 | 29.38 | 296,691 | +0.17(+0.57%) |