Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 42.42 | 43.54 | 41.60 | 43.17 | 75,032 | +0.67(+1.58%) |
Nov 27, 2009 | 42.79 | 42.94 | 41.67 | 42.50 | 70,785 | -1.49(-3.40%) |
Nov 25, 2009 | 44.06 | 44.51 | 43.47 | 43.99 | 59,527 | +0.37(+0.86%) |
Nov 24, 2009 | 45.93 | 45.93 | 43.32 | 43.62 | 200,372 | -2.09(-4.58%) |
Nov 23, 2009 | 45.71 | 46.52 | 45.26 | 45.71 | 132,360 | +0.75(+1.66%) |
Nov 20, 2009 | 43.54 | 45.93 | 43.17 | 44.96 | 136,420 | +0.67(+1.52%) |
Nov 19, 2009 | 46.31 | 46.45 | 43.02 | 44.29 | 354,848 | -4.03(-8.35%) |
Nov 18, 2009 | 48.17 | 49.29 | 45.86 | 48.32 | 377,457 | +1.34(+2.86%) |
Nov 17, 2009 | 46.68 | 47.87 | 45.93 | 46.98 | 217,592 | -0.22(-0.47%) |
Nov 16, 2009 | 44.59 | 47.20 | 44.51 | 47.20 | 364,330 | +3.73(+8.59%) |
Nov 13, 2009 | 43.09 | 43.84 | 42.65 | 43.47 | 112,186 | +1.05(+2.46%) |
Nov 12, 2009 | 43.39 | 44.14 | 41.82 | 42.42 | 186,355 | -0.52(-1.22%) |
Nov 11, 2009 | 40.33 | 43.32 | 40.33 | 42.94 | 282,783 | +3.06(+7.68%) |
Nov 10, 2009 | 39.28 | 40.26 | 38.69 | 39.88 | 96,308 | +0.07(+0.19%) |
Nov 09, 2009 | 39.28 | 40.40 | 39.14 | 39.81 | 123,395 | +0.97(+2.50%) |
Nov 06, 2009 | 39.28 | 39.96 | 37.79 | 38.84 | 121,060 | +0.45(+1.17%) |
Nov 05, 2009 | 37.27 | 39.58 | 37.18 | 38.39 | 223,672 | +1.49(+4.05%) |
Nov 04, 2009 | 36.45 | 37.64 | 36.45 | 36.89 | 116,377 | +1.34(+3.78%) |
Nov 03, 2009 | 34.50 | 35.55 | 33.61 | 35.55 | 61,734 | +0.97(+2.81%) |
Nov 02, 2009 | 34.73 | 35.77 | 33.46 | 34.58 | 110,566 | +0.45(+1.31%) |
Oct 30, 2009 | 35.40 | 36.07 | 32.86 | 34.13 | 128,391 | -1.57(-4.39%) |
Oct 29, 2009 | 34.43 | 36.60 | 34.43 | 35.70 | 128,927 | +1.57(+4.60%) |
Oct 28, 2009 | 36.30 | 36.60 | 33.61 | 34.13 | 146,551 | -1.57(-4.39%) |
Oct 27, 2009 | 37.72 | 37.87 | 35.33 | 35.70 | 195,705 | -1.87(-4.97%) |
Oct 26, 2009 | 38.39 | 39.14 | 37.27 | 37.57 | 115,390 | -0.37(-0.98%) |
Oct 23, 2009 | 38.39 | 38.61 | 37.94 | 37.94 | 101,499 | -1.49(-3.79%) |
Oct 22, 2009 | 38.46 | 39.43 | 37.79 | 39.43 | 77,691 | +0.97(+2.52%) |
Oct 21, 2009 | 38.09 | 39.73 | 37.94 | 38.46 | 170,231 | -0.15(-0.39%) |
Oct 20, 2009 | 37.94 | 38.76 | 37.87 | 38.61 | 133,337 | +0.37(+0.98%) |
Oct 19, 2009 | 38.16 | 38.46 | 37.27 | 38.24 | 78,359 | +0.52(+1.39%) |
Oct 16, 2009 | 38.31 | 38.31 | 37.27 | 37.72 | 75,944 | -0.97(-2.51%) |
Oct 15, 2009 | 37.87 | 38.91 | 37.34 | 38.69 | 111,957 | +0.60(+1.57%) |
Oct 14, 2009 | 37.79 | 38.16 | 37.19 | 38.09 | 134,936 | +1.12(+3.03%) |
Oct 13, 2009 | 37.49 | 37.72 | 36.82 | 36.97 | 86,708 | -0.37(-1.00%) |
Oct 12, 2009 | 38.02 | 38.61 | 37.19 | 37.34 | 110,406 | -0.67(-1.77%) |
Oct 09, 2009 | 38.54 | 38.91 | 37.19 | 38.02 | 72,651 | -0.45(-1.17%) |
Oct 08, 2009 | 39.06 | 39.14 | 38.09 | 38.46 | 218,429 | +0.30(+0.78%) |
Oct 07, 2009 | 36.82 | 38.16 | 36.45 | 38.16 | 125,332 | +1.34(+3.65%) |
Oct 06, 2009 | 35.48 | 37.12 | 35.48 | 36.82 | 171,029 | +1.87(+5.34%) |
Oct 05, 2009 | 35.85 | 36.58 | 34.58 | 34.95 | 132,403 | -0.60(-1.68%) |
Oct 02, 2009 | 35.33 | 36.22 | 34.13 | 35.55 | 89,300 | +0.07(+0.21%) |
Oct 01, 2009 | 36.82 | 37.04 | 35.48 | 35.48 | 95,889 | -1.19(-3.26%) |
Sep 30, 2009 | 37.49 | 37.57 | 35.85 | 36.67 | 94,449 | -0.22(-0.61%) |
Sep 29, 2009 | 37.19 | 37.84 | 36.82 | 36.89 | 134,261 | +0.15(+0.41%) |
Sep 28, 2009 | 36.30 | 37.12 | 36.22 | 36.75 | 112,138 | +1.12(+3.14%) |
Sep 25, 2009 | 35.40 | 36.30 | 35.10 | 35.62 | 88,247 | +0.00(+0.00%) |
Sep 24, 2009 | 36.82 | 37.34 | 35.48 | 35.62 | 106,596 | -1.34(-3.64%) |
Sep 23, 2009 | 37.79 | 38.31 | 36.60 | 36.97 | 95,445 | -0.82(-2.17%) |
Sep 22, 2009 | 38.24 | 38.91 | 36.52 | 37.79 | 154,720 | -0.15(-0.39%) |
Sep 21, 2009 | 37.87 | 37.94 | 35.85 | 37.94 | 124,950 | -0.60(-1.55%) |
Sep 18, 2009 | 40.03 | 40.03 | 38.39 | 38.54 | 122,206 | -0.97(-2.46%) |
Sep 17, 2009 | 40.40 | 42.05 | 39.14 | 39.51 | 253,280 | +0.22(+0.57%) |
Sep 16, 2009 | 39.51 | 40.48 | 38.61 | 39.28 | 251,798 | +0.30(+0.76%) |
Sep 15, 2009 | 39.66 | 40.26 | 38.91 | 38.99 | 195,980 | -0.60(-1.51%) |
Sep 14, 2009 | 37.49 | 39.66 | 37.49 | 39.58 | 179,409 | +1.79(+4.74%) |
Sep 11, 2009 | 38.09 | 38.69 | 37.04 | 37.79 | 133,075 | +0.37(+1.00%) |
Sep 10, 2009 | 37.19 | 37.72 | 36.60 | 37.42 | 89,890 | +0.45(+1.21%) |
Sep 09, 2009 | 36.00 | 37.42 | 36.00 | 36.97 | 133,086 | +0.67(+1.85%) |
Sep 08, 2009 | 36.15 | 36.30 | 35.55 | 36.30 | 97,769 | +0.90(+2.53%) |
Sep 04, 2009 | 34.06 | 35.40 | 33.91 | 35.40 | 70,058 | +1.20(+3.49%) |
Sep 03, 2009 | 33.38 | 34.43 | 33.31 | 34.21 | 113,956 | +1.20(+3.62%) |
Sep 02, 2009 | 33.16 | 33.53 | 32.34 | 33.01 | 80,315 | -0.22(-0.67%) |