Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.64 | 32.23 | 30.87 | 32.03 | 134,083 | +0.46(+1.46%) |
Nov 27, 2009 | 31.81 | 32.15 | 31.55 | 31.57 | 40,231 | -0.62(-1.93%) |
Nov 25, 2009 | 32.34 | 32.59 | 32.05 | 32.19 | 35,525 | -0.18(-0.56%) |
Nov 24, 2009 | 32.71 | 32.71 | 31.78 | 32.37 | 122,239 | -0.43(-1.31%) |
Nov 23, 2009 | 32.43 | 32.87 | 32.38 | 32.80 | 51,707 | +0.66(+2.05%) |
Nov 20, 2009 | 32.18 | 32.61 | 31.95 | 32.14 | 92,473 | -0.24(-0.74%) |
Nov 19, 2009 | 33.51 | 33.51 | 32.33 | 32.38 | 149,571 | -1.33(-3.95%) |
Nov 18, 2009 | 34.48 | 34.48 | 33.51 | 33.71 | 53,665 | -0.59(-1.72%) |
Nov 17, 2009 | 33.75 | 34.39 | 33.27 | 34.30 | 123,227 | +0.52(+1.54%) |
Nov 16, 2009 | 33.24 | 34.50 | 33.00 | 33.78 | 206,015 | +0.65(+1.96%) |
Nov 13, 2009 | 32.80 | 33.13 | 32.66 | 33.13 | 159,766 | +0.20(+0.61%) |
Nov 12, 2009 | 32.85 | 33.08 | 32.70 | 32.93 | 173,524 | +0.08(+0.24%) |
Nov 11, 2009 | 32.96 | 33.19 | 32.60 | 32.85 | 225,083 | +0.12(+0.37%) |
Nov 10, 2009 | 33.35 | 33.59 | 32.51 | 32.73 | 263,735 | -0.66(-1.98%) |
Nov 09, 2009 | 34.21 | 34.48 | 31.83 | 33.39 | 442,113 | -0.58(-1.71%) |
Nov 06, 2009 | 34.24 | 35.03 | 33.24 | 33.97 | 436,745 | +1.44(+4.43%) |
Nov 05, 2009 | 32.15 | 33.24 | 31.96 | 32.53 | 409,580 | +0.61(+1.91%) |
Nov 04, 2009 | 32.32 | 32.63 | 31.76 | 31.92 | 208,021 | -0.33(-1.02%) |
Nov 03, 2009 | 31.99 | 32.42 | 31.65 | 32.25 | 136,306 | +0.04(+0.12%) |
Nov 02, 2009 | 31.91 | 32.40 | 31.10 | 32.21 | 233,908 | +0.31(+0.97%) |
Oct 30, 2009 | 32.34 | 32.55 | 31.86 | 31.90 | 201,412 | -0.53(-1.63%) |
Oct 29, 2009 | 33.24 | 33.24 | 32.18 | 32.43 | 285,574 | -0.72(-2.17%) |
Oct 28, 2009 | 32.85 | 34.24 | 32.00 | 33.15 | 406,662 | -1.46(-4.22%) |
Oct 27, 2009 | 35.13 | 35.65 | 34.56 | 34.61 | 72,768 | -0.57(-1.62%) |
Oct 26, 2009 | 36.00 | 36.27 | 34.93 | 35.18 | 85,569 | -0.70(-1.95%) |
Oct 23, 2009 | 36.16 | 36.89 | 35.71 | 35.88 | 96,263 | -0.67(-1.83%) |
Oct 22, 2009 | 36.26 | 37.21 | 35.56 | 36.55 | 185,883 | +0.08(+0.22%) |
Oct 21, 2009 | 36.45 | 37.00 | 36.34 | 36.47 | 238,776 | +0.08(+0.22%) |
Oct 20, 2009 | 36.24 | 36.48 | 35.56 | 36.39 | 115,910 | +0.39(+1.08%) |
Oct 19, 2009 | 35.82 | 36.61 | 35.49 | 36.00 | 109,328 | +0.36(+1.01%) |
Oct 16, 2009 | 36.35 | 36.47 | 35.21 | 35.64 | 184,033 | -0.74(-2.03%) |
Oct 15, 2009 | 36.59 | 37.10 | 35.50 | 36.38 | 159,621 | -0.47(-1.28%) |
Oct 14, 2009 | 36.81 | 37.00 | 36.20 | 36.85 | 118,741 | +0.19(+0.52%) |
Oct 13, 2009 | 36.39 | 36.69 | 35.79 | 36.66 | 132,620 | +0.17(+0.47%) |
Oct 12, 2009 | 36.87 | 37.08 | 36.33 | 36.49 | 290,013 | -0.51(-1.38%) |
Oct 09, 2009 | 36.90 | 37.15 | 36.47 | 37.00 | 303,812 | +0.17(+0.46%) |
Oct 08, 2009 | 35.46 | 37.05 | 34.93 | 36.83 | 244,374 | +1.49(+4.22%) |
Oct 07, 2009 | 34.50 | 35.38 | 34.28 | 35.34 | 206,725 | +0.74(+2.14%) |
Oct 06, 2009 | 34.48 | 34.60 | 34.11 | 34.60 | 154,766 | +0.25(+0.73%) |
Oct 05, 2009 | 34.88 | 34.88 | 34.17 | 34.35 | 118,545 | -0.38(-1.09%) |
Oct 02, 2009 | 34.07 | 35.00 | 34.01 | 34.73 | 142,459 | +0.37(+1.08%) |
Oct 01, 2009 | 35.00 | 35.01 | 34.17 | 34.36 | 103,808 | -0.37(-1.07%) |
Sep 30, 2009 | 34.52 | 34.75 | 34.21 | 34.73 | 100,250 | +0.33(+0.96%) |
Sep 29, 2009 | 34.30 | 34.74 | 34.15 | 34.40 | 186,680 | +0.02(+0.06%) |
Sep 28, 2009 | 33.73 | 34.50 | 33.62 | 34.38 | 120,647 | +0.65(+1.93%) |
Sep 25, 2009 | 33.92 | 33.92 | 33.28 | 33.73 | 71,376 | -0.15(-0.44%) |
Sep 24, 2009 | 34.44 | 34.63 | 33.83 | 33.88 | 109,730 | -0.53(-1.54%) |
Sep 23, 2009 | 35.14 | 35.38 | 34.33 | 34.41 | 174,159 | -0.59(-1.69%) |
Sep 22, 2009 | 35.70 | 35.97 | 34.92 | 35.00 | 136,931 | -0.78(-2.18%) |
Sep 21, 2009 | 34.61 | 35.95 | 34.61 | 35.78 | 268,512 | +1.08(+3.11%) |
Sep 18, 2009 | 34.83 | 34.97 | 34.55 | 34.70 | 295,218 | -0.18(-0.52%) |
Sep 17, 2009 | 34.31 | 34.99 | 34.06 | 34.88 | 84,924 | +0.71(+2.08%) |
Sep 16, 2009 | 33.94 | 34.17 | 33.85 | 34.17 | 102,174 | +0.19(+0.56%) |
Sep 15, 2009 | 33.98 | 34.26 | 33.64 | 33.98 | 135,505 | +0.06(+0.18%) |
Sep 14, 2009 | 34.05 | 34.39 | 33.71 | 33.92 | 146,323 | -0.19(-0.56%) |
Sep 11, 2009 | 34.47 | 34.47 | 33.88 | 34.11 | 174,093 | -0.50(-1.44%) |
Sep 10, 2009 | 35.08 | 35.17 | 34.50 | 34.61 | 150,325 | -0.47(-1.34%) |
Sep 09, 2009 | 35.20 | 35.25 | 34.70 | 35.08 | 146,637 | -0.12(-0.34%) |
Sep 08, 2009 | 34.68 | 35.20 | 34.35 | 35.20 | 102,337 | +0.52(+1.50%) |
Sep 04, 2009 | 34.50 | 34.69 | 33.94 | 34.68 | 82,070 | +0.22(+0.64%) |
Sep 03, 2009 | 33.77 | 34.47 | 33.62 | 34.46 | 119,757 | +0.62(+1.83%) |
Sep 02, 2009 | 34.20 | 34.63 | 33.65 | 33.84 | 130,446 | -0.37(-1.08%) |