Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 68.91 | 69.72 | 68.00 | 69.28 | 71,823 | +1.62(+2.39%) |
Nov 27, 2009 | 66.02 | 68.90 | 64.74 | 67.66 | 156,585 | -6.53(-8.81%) |
Nov 25, 2009 | 74.22 | 74.62 | 73.47 | 74.20 | 62,970 | +0.39(+0.52%) |
Nov 24, 2009 | 73.28 | 73.81 | 72.15 | 73.81 | 64,122 | -1.79(-2.36%) |
Nov 23, 2009 | 76.04 | 76.74 | 75.13 | 75.60 | 50,908 | +3.33(+4.60%) |
Nov 20, 2009 | 71.37 | 72.36 | 71.26 | 72.27 | 40,489 | -0.17(-0.24%) |
Nov 19, 2009 | 73.65 | 73.77 | 71.43 | 72.44 | 81,363 | -3.43(-4.52%) |
Nov 18, 2009 | 76.83 | 77.08 | 75.18 | 75.87 | 42,973 | -1.88(-2.41%) |
Nov 17, 2009 | 77.31 | 78.11 | 76.30 | 77.75 | 45,919 | -0.48(-0.61%) |
Nov 16, 2009 | 77.10 | 79.08 | 77.05 | 78.23 | 63,268 | +3.28(+4.37%) |
Nov 13, 2009 | 74.38 | 75.70 | 73.56 | 74.95 | 45,197 | +2.58(+3.56%) |
Nov 12, 2009 | 74.35 | 74.83 | 72.00 | 72.38 | 64,956 | -2.91(-3.86%) |
Nov 11, 2009 | 75.83 | 76.31 | 74.71 | 75.28 | 44,293 | +0.38(+0.50%) |
Nov 10, 2009 | 74.47 | 75.17 | 74.14 | 74.91 | 53,364 | -1.24(-1.63%) |
Nov 09, 2009 | 74.09 | 76.25 | 74.09 | 76.15 | 78,387 | +5.25(+7.40%) |
Nov 06, 2009 | 70.05 | 71.91 | 69.60 | 70.90 | 54,416 | -0.23(-0.32%) |
Nov 05, 2009 | 69.18 | 71.16 | 69.18 | 71.13 | 33,011 | +2.87(+4.21%) |
Nov 04, 2009 | 69.27 | 70.32 | 67.80 | 68.26 | 64,947 | +2.25(+3.42%) |
Nov 03, 2009 | 63.83 | 66.36 | 63.83 | 66.01 | 52,132 | -0.41(-0.61%) |
Nov 02, 2009 | 66.26 | 68.09 | 64.85 | 66.41 | 66,923 | +2.97(+4.69%) |
Oct 30, 2009 | 67.69 | 67.78 | 62.81 | 63.44 | 78,722 | -4.56(-6.71%) |
Oct 29, 2009 | 66.35 | 68.77 | 66.35 | 68.00 | 56,642 | +2.91(+4.47%) |
Oct 28, 2009 | 68.17 | 68.36 | 64.42 | 65.10 | 91,561 | -5.27(-7.49%) |
Oct 27, 2009 | 71.41 | 72.33 | 70.29 | 70.37 | 52,435 | -0.37(-0.52%) |
Oct 26, 2009 | 73.15 | 74.24 | 70.42 | 70.74 | 75,701 | -1.25(-1.73%) |
Oct 23, 2009 | 72.75 | 72.75 | 71.22 | 71.98 | 61,487 | +0.29(+0.41%) |
Oct 22, 2009 | 70.40 | 71.79 | 69.49 | 71.69 | 19,683 | +1.27(+1.80%) |
Oct 21, 2009 | 70.73 | 73.23 | 70.42 | 70.42 | 22,546 | -0.99(-1.39%) |
Oct 20, 2009 | 71.10 | 71.79 | 71.10 | 71.42 | 29,428 | -0.83(-1.15%) |
Oct 19, 2009 | 71.05 | 72.58 | 70.65 | 72.25 | 42,355 | +3.98(+5.82%) |
Oct 16, 2009 | 68.85 | 68.96 | 67.77 | 68.27 | 39,743 | -3.14(-4.39%) |
Oct 15, 2009 | 70.21 | 71.51 | 70.21 | 71.41 | 27,964 | -0.27(-0.37%) |
Oct 14, 2009 | 70.27 | 71.79 | 70.10 | 71.68 | 99,398 | +4.68(+6.99%) |
Oct 13, 2009 | 66.66 | 67.18 | 65.71 | 66.99 | 32,779 | +0.89(+1.35%) |
Oct 12, 2009 | 66.82 | 67.29 | 65.89 | 66.10 | 37,526 | -1.33(-1.97%) |
Oct 09, 2009 | 67.16 | 67.74 | 66.83 | 67.42 | 25,979 | +0.44(+0.66%) |
Oct 08, 2009 | 67.07 | 67.71 | 66.25 | 66.98 | 70,845 | +2.27(+3.51%) |
Oct 07, 2009 | 64.52 | 65.17 | 64.29 | 64.71 | 76,461 | +1.54(+2.43%) |
Oct 06, 2009 | 62.84 | 64.49 | 62.58 | 63.17 | 63,216 | +3.08(+5.13%) |
Oct 05, 2009 | 59.09 | 60.97 | 58.48 | 60.09 | 48,988 | +2.73(+4.77%) |
Oct 02, 2009 | 56.43 | 58.07 | 56.12 | 57.36 | 80,003 | -0.49(-0.84%) |
Oct 01, 2009 | 61.46 | 61.46 | 57.70 | 57.84 | 76,759 | -3.75(-6.08%) |
Sep 30, 2009 | 62.22 | 62.49 | 59.80 | 61.59 | 67,528 | -1.40(-2.22%) |
Sep 29, 2009 | 63.17 | 63.84 | 62.27 | 62.99 | 38,072 | +0.02(+0.03%) |
Sep 28, 2009 | 61.67 | 63.64 | 61.48 | 62.97 | 85,815 | +0.34(+0.54%) |
Sep 25, 2009 | 62.63 | 63.48 | 61.79 | 62.63 | 42,776 | +0.28(+0.45%) |
Sep 24, 2009 | 64.37 | 64.79 | 61.20 | 62.35 | 63,762 | -3.60(-5.46%) |
Sep 23, 2009 | 67.77 | 68.31 | 65.80 | 65.95 | 33,797 | -2.64(-3.85%) |
Sep 22, 2009 | 68.48 | 68.93 | 67.74 | 68.59 | 22,719 | +1.36(+2.03%) |
Sep 21, 2009 | 67.13 | 67.64 | 66.13 | 67.23 | 53,458 | -2.11(-3.04%) |
Sep 18, 2009 | 70.40 | 70.44 | 69.00 | 69.34 | 30,153 | -0.52(-0.74%) |
Sep 17, 2009 | 70.41 | 71.62 | 69.39 | 69.85 | 30,919 | +1.21(+1.76%) |
Sep 16, 2009 | 68.63 | 70.64 | 68.22 | 68.65 | 73,148 | +2.47(+3.73%) |
Sep 15, 2009 | 65.58 | 66.32 | 65.16 | 66.18 | 15,601 | -0.21(-0.32%) |
Sep 14, 2009 | 64.55 | 66.76 | 64.42 | 66.39 | 37,633 | +0.19(+0.28%) |
Sep 11, 2009 | 67.50 | 67.50 | 65.88 | 66.21 | 18,368 | -0.50(-0.75%) |
Sep 10, 2009 | 65.83 | 66.85 | 64.66 | 66.71 | 56,568 | +1.20(+1.83%) |
Sep 09, 2009 | 65.08 | 65.99 | 64.53 | 65.51 | 34,134 | -0.56(-0.85%) |
Sep 08, 2009 | 66.29 | 66.48 | 65.10 | 66.07 | 42,796 | +3.89(+6.26%) |
Sep 04, 2009 | 60.92 | 62.46 | 60.31 | 62.18 | 70,812 | +4.11(+7.09%) |
Sep 03, 2009 | 57.98 | 58.06 | 56.53 | 58.06 | 54,759 | +2.62(+4.73%) |
Sep 02, 2009 | 55.21 | 56.30 | 54.97 | 55.44 | 33,998 | +1.09(+2.00%) |