Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.46 | 32.61 | 32.00 | 32.15 | 566,683 | -0.44(-1.35%) |
Nov 27, 2009 | 32.20 | 32.87 | 32.08 | 32.59 | 176,767 | -0.25(-0.76%) |
Nov 25, 2009 | 32.39 | 32.87 | 32.32 | 32.84 | 421,726 | +0.44(+1.36%) |
Nov 24, 2009 | 32.57 | 32.79 | 32.28 | 32.40 | 630,380 | -0.19(-0.58%) |
Nov 23, 2009 | 32.65 | 33.16 | 32.41 | 32.59 | 685,820 | +0.15(+0.46%) |
Nov 20, 2009 | 32.22 | 32.53 | 32.16 | 32.44 | 596,285 | +0.16(+0.50%) |
Nov 19, 2009 | 32.07 | 32.43 | 31.98 | 32.28 | 518,728 | -0.05(-0.15%) |
Nov 18, 2009 | 32.31 | 32.44 | 31.97 | 32.33 | 1,179,588 | -0.07(-0.22%) |
Nov 17, 2009 | 32.27 | 32.59 | 32.20 | 32.40 | 923,704 | +0.07(+0.22%) |
Nov 16, 2009 | 32.71 | 32.93 | 32.18 | 32.33 | 831,181 | -0.31(-0.95%) |
Nov 13, 2009 | 32.58 | 32.95 | 32.44 | 32.64 | 584,285 | +0.08(+0.25%) |
Nov 12, 2009 | 32.95 | 33.22 | 32.50 | 32.56 | 698,697 | -0.30(-0.91%) |
Nov 11, 2009 | 33.22 | 33.40 | 32.59 | 32.86 | 1,173,564 | -0.24(-0.73%) |
Nov 10, 2009 | 33.60 | 33.92 | 32.96 | 33.10 | 1,405,453 | -0.59(-1.75%) |
Nov 09, 2009 | 33.71 | 34.21 | 33.40 | 33.69 | 1,106,883 | -0.70(-2.04%) |
Nov 06, 2009 | 34.18 | 34.62 | 34.00 | 34.39 | 502,165 | -0.14(-0.41%) |
Nov 05, 2009 | 34.14 | 34.66 | 33.79 | 34.53 | 882,425 | +0.46(+1.35%) |
Nov 04, 2009 | 34.61 | 35.78 | 33.00 | 34.07 | 3,040,023 | -3.03(-8.17%) |
Nov 03, 2009 | 36.60 | 37.28 | 36.54 | 37.10 | 828,916 | +0.34(+0.92%) |
Nov 02, 2009 | 36.73 | 37.03 | 36.46 | 36.76 | 822,296 | +0.24(+0.66%) |
Oct 30, 2009 | 37.10 | 37.57 | 36.44 | 36.52 | 528,730 | -0.78(-2.09%) |
Oct 29, 2009 | 36.99 | 37.43 | 36.83 | 37.30 | 701,579 | +0.55(+1.50%) |
Oct 28, 2009 | 37.57 | 37.67 | 36.70 | 36.75 | 918,379 | -0.75(-2.00%) |
Oct 27, 2009 | 38.16 | 38.34 | 37.43 | 37.50 | 702,607 | -0.51(-1.34%) |
Oct 26, 2009 | 38.86 | 39.05 | 37.82 | 38.01 | 751,106 | -0.98(-2.51%) |
Oct 23, 2009 | 38.80 | 39.04 | 38.73 | 38.99 | 1,062,820 | -1.10(-2.74%) |
Oct 22, 2009 | 38.42 | 40.14 | 38.04 | 40.09 | 989,492 | +1.54(+3.99%) |
Oct 21, 2009 | 37.79 | 39.25 | 37.53 | 38.55 | 1,349,723 | +0.83(+2.20%) |
Oct 20, 2009 | 37.33 | 38.01 | 37.29 | 37.72 | 1,254,934 | -0.54(-1.41%) |
Oct 19, 2009 | 38.22 | 38.63 | 38.03 | 38.26 | 538,925 | +0.17(+0.45%) |
Oct 16, 2009 | 38.75 | 38.82 | 37.95 | 38.09 | 616,843 | -0.80(-2.06%) |
Oct 15, 2009 | 38.62 | 38.96 | 38.42 | 38.89 | 353,593 | +0.15(+0.39%) |
Oct 14, 2009 | 38.80 | 38.88 | 38.03 | 38.74 | 645,600 | +0.34(+0.89%) |
Oct 13, 2009 | 38.35 | 38.87 | 38.23 | 38.40 | 494,865 | -0.21(-0.54%) |
Oct 12, 2009 | 39.19 | 39.38 | 38.45 | 38.61 | 537,528 | -0.39(-1.00%) |
Oct 09, 2009 | 39.07 | 39.49 | 38.91 | 39.00 | 569,188 | -0.23(-0.59%) |
Oct 08, 2009 | 38.50 | 39.62 | 38.35 | 39.23 | 840,248 | +0.90(+2.35%) |
Oct 07, 2009 | 38.05 | 38.47 | 37.95 | 38.33 | 390,813 | +0.33(+0.87%) |
Oct 06, 2009 | 36.94 | 38.03 | 36.78 | 38.00 | 635,807 | +1.16(+3.15%) |
Oct 05, 2009 | 36.03 | 37.13 | 35.56 | 36.84 | 456,264 | +1.01(+2.82%) |
Oct 02, 2009 | 36.08 | 36.31 | 35.75 | 35.83 | 477,228 | -0.57(-1.57%) |
Oct 01, 2009 | 36.76 | 37.07 | 36.26 | 36.40 | 635,519 | -0.58(-1.57%) |
Sep 30, 2009 | 37.23 | 37.49 | 36.41 | 36.98 | 434,128 | -0.11(-0.30%) |
Sep 29, 2009 | 36.78 | 37.25 | 36.57 | 37.09 | 370,586 | +0.16(+0.43%) |
Sep 28, 2009 | 36.54 | 37.20 | 36.49 | 36.93 | 351,082 | +0.63(+1.74%) |
Sep 25, 2009 | 35.90 | 36.53 | 35.87 | 36.30 | 638,158 | +0.26(+0.72%) |
Sep 24, 2009 | 36.50 | 36.61 | 35.80 | 36.04 | 718,484 | -0.42(-1.15%) |
Sep 23, 2009 | 36.54 | 37.09 | 36.34 | 36.46 | 453,214 | -0.14(-0.38%) |
Sep 22, 2009 | 36.34 | 37.04 | 36.31 | 36.60 | 417,473 | +0.45(+1.24%) |
Sep 21, 2009 | 36.46 | 37.43 | 34.89 | 36.15 | 1,823,299 | -0.49(-1.34%) |
Sep 18, 2009 | 37.22 | 37.29 | 36.64 | 36.64 | 765,288 | -0.48(-1.29%) |
Sep 17, 2009 | 37.26 | 37.47 | 36.77 | 37.12 | 407,428 | +0.57(+1.57%) |
Sep 16, 2009 | 36.33 | 37.43 | 36.24 | 36.55 | 587,546 | +0.39(+1.07%) |
Sep 15, 2009 | 37.01 | 37.01 | 36.09 | 36.16 | 521,339 | -0.98(-2.64%) |
Sep 14, 2009 | 36.82 | 37.41 | 36.69 | 37.14 | 581,987 | +0.26(+0.70%) |
Sep 11, 2009 | 36.35 | 37.45 | 36.30 | 36.88 | 601,949 | +0.18(+0.49%) |
Sep 10, 2009 | 35.68 | 36.79 | 35.65 | 36.70 | 676,256 | +0.90(+2.51%) |
Sep 09, 2009 | 35.09 | 35.91 | 35.09 | 35.80 | 317,962 | +0.75(+2.14%) |
Sep 08, 2009 | 34.85 | 35.35 | 34.63 | 35.05 | 283,140 | +0.31(+0.89%) |
Sep 04, 2009 | 33.95 | 34.79 | 33.78 | 34.74 | 397,330 | +0.75(+2.21%) |
Sep 03, 2009 | 34.08 | 34.12 | 33.57 | 33.99 | 355,110 | -0.06(-0.18%) |
Sep 02, 2009 | 33.86 | 34.35 | 33.80 | 34.05 | 425,182 | +0.05(+0.15%) |