Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 39.32 | 39.57 | 38.37 | 38.98 | 427,740 | -0.69(-1.74%) |
Nov 27, 2009 | 38.23 | 40.46 | 38.19 | 39.67 | 1,031,267 | -0.98(-2.40%) |
Nov 25, 2009 | 40.28 | 40.73 | 40.14 | 40.64 | 449,146 | +0.87(+2.18%) |
Nov 24, 2009 | 39.79 | 39.91 | 39.54 | 39.78 | 312,606 | +0.00(+0.00%) |
Nov 23, 2009 | 39.85 | 40.05 | 39.50 | 39.78 | 585,799 | +0.50(+1.28%) |
Nov 20, 2009 | 38.94 | 39.52 | 38.94 | 39.27 | 971,705 | +0.05(+0.14%) |
Nov 19, 2009 | 39.34 | 39.44 | 38.67 | 39.22 | 950,353 | -0.61(-1.54%) |
Nov 18, 2009 | 39.82 | 40.12 | 39.50 | 39.83 | 509,956 | +0.23(+0.59%) |
Nov 17, 2009 | 39.46 | 39.88 | 38.78 | 39.60 | 454,522 | -0.43(-1.08%) |
Nov 16, 2009 | 39.36 | 40.14 | 39.36 | 40.03 | 539,470 | +1.07(+2.75%) |
Nov 13, 2009 | 38.62 | 38.97 | 38.34 | 38.96 | 728,535 | +1.55(+4.14%) |
Nov 12, 2009 | 36.65 | 37.74 | 36.57 | 37.41 | 2,704,781 | -0.29(-0.76%) |
Nov 11, 2009 | 36.95 | 37.78 | 36.88 | 37.70 | 547,298 | +0.25(+0.66%) |
Nov 10, 2009 | 37.44 | 37.62 | 37.13 | 37.45 | 558,350 | -1.09(-2.82%) |
Nov 09, 2009 | 38.03 | 38.61 | 37.94 | 38.54 | 119,642 | +1.05(+2.79%) |
Nov 06, 2009 | 37.61 | 37.77 | 37.20 | 37.49 | 326,761 | -0.17(-0.45%) |
Nov 05, 2009 | 37.04 | 37.67 | 36.74 | 37.66 | 219,964 | +0.94(+2.55%) |
Nov 04, 2009 | 36.63 | 36.99 | 36.54 | 36.72 | 272,795 | +0.21(+0.57%) |
Nov 03, 2009 | 36.06 | 36.68 | 35.87 | 36.51 | 316,470 | -0.93(-2.48%) |
Nov 02, 2009 | 37.12 | 37.68 | 36.65 | 37.44 | 275,302 | +0.88(+2.40%) |
Oct 30, 2009 | 37.83 | 37.85 | 36.33 | 36.57 | 239,213 | -1.33(-3.50%) |
Oct 29, 2009 | 37.28 | 38.34 | 37.27 | 37.89 | 974,603 | +1.09(+2.95%) |
Oct 28, 2009 | 37.36 | 37.43 | 36.61 | 36.81 | 221,602 | -0.71(-1.88%) |
Oct 27, 2009 | 37.79 | 38.03 | 37.25 | 37.51 | 306,707 | -0.84(-2.20%) |
Oct 26, 2009 | 39.08 | 39.32 | 38.30 | 38.36 | 251,606 | -0.82(-2.10%) |
Oct 23, 2009 | 39.49 | 39.50 | 39.06 | 39.18 | 425,224 | -1.36(-3.35%) |
Oct 22, 2009 | 39.34 | 40.72 | 39.17 | 40.53 | 1,047,200 | +1.19(+3.03%) |
Oct 21, 2009 | 38.88 | 40.17 | 38.88 | 39.34 | 589,477 | +0.47(+1.22%) |
Oct 20, 2009 | 38.64 | 38.88 | 38.57 | 38.87 | 463,187 | -0.81(-2.03%) |
Oct 19, 2009 | 39.20 | 40.23 | 39.06 | 39.67 | 241,383 | +0.78(+1.99%) |
Oct 16, 2009 | 38.71 | 38.95 | 38.13 | 38.90 | 618,083 | +0.29(+0.76%) |
Oct 15, 2009 | 37.73 | 38.72 | 37.73 | 38.61 | 180,037 | +0.20(+0.52%) |
Oct 14, 2009 | 38.13 | 38.68 | 37.68 | 38.40 | 223,010 | +1.55(+4.21%) |
Oct 13, 2009 | 36.80 | 37.01 | 36.36 | 36.85 | 129,563 | -0.27(-0.73%) |
Oct 12, 2009 | 37.16 | 37.27 | 36.97 | 37.12 | 28,140 | +0.24(+0.65%) |
Oct 09, 2009 | 37.10 | 37.33 | 36.43 | 36.88 | 235,105 | -0.47(-1.24%) |
Oct 08, 2009 | 37.02 | 37.40 | 37.02 | 37.35 | 469,707 | +1.14(+3.15%) |
Oct 07, 2009 | 35.81 | 36.50 | 35.75 | 36.21 | 203,533 | +0.05(+0.13%) |
Oct 06, 2009 | 35.58 | 36.43 | 35.53 | 36.16 | 236,263 | +0.98(+2.78%) |
Oct 05, 2009 | 34.44 | 35.30 | 34.41 | 35.19 | 645,275 | +1.09(+3.18%) |
Oct 02, 2009 | 33.68 | 34.48 | 33.65 | 34.10 | 516,985 | -0.83(-2.37%) |
Oct 01, 2009 | 34.83 | 35.38 | 34.49 | 34.93 | 322,885 | -0.67(-1.89%) |
Sep 30, 2009 | 35.77 | 35.82 | 35.07 | 35.61 | 137,492 | +0.51(+1.46%) |
Sep 29, 2009 | 35.32 | 35.54 | 34.92 | 35.09 | 121,918 | -0.12(-0.33%) |
Sep 28, 2009 | 34.70 | 35.46 | 34.65 | 35.21 | 123,704 | +0.40(+1.14%) |
Sep 25, 2009 | 34.88 | 35.18 | 34.66 | 34.82 | 127,891 | -0.54(-1.53%) |
Sep 24, 2009 | 36.30 | 36.36 | 35.30 | 35.36 | 187,797 | -0.22(-0.61%) |
Sep 23, 2009 | 35.92 | 36.03 | 35.57 | 35.57 | 262,506 | -0.74(-2.03%) |
Sep 22, 2009 | 36.69 | 36.74 | 36.10 | 36.31 | 919,800 | -0.66(-1.78%) |
Sep 21, 2009 | 36.59 | 37.14 | 36.44 | 36.97 | 721,085 | +0.54(+1.49%) |
Sep 18, 2009 | 35.43 | 36.70 | 34.87 | 36.43 | 1,991,662 | +0.35(+0.97%) |
Sep 17, 2009 | 36.04 | 36.35 | 35.99 | 36.08 | 464,299 | +0.21(+0.57%) |