Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.56 | 26.16 | 24.53 | 24.95 | 135,394 | -1.15(-4.41%) |
Nov 27, 2009 | 25.80 | 26.41 | 25.61 | 26.10 | 7,180 | -0.30(-1.14%) |
Nov 25, 2009 | 26.30 | 26.40 | 25.85 | 26.40 | 10,459 | -0.55(-2.04%) |
Nov 24, 2009 | 27.60 | 27.60 | 26.65 | 26.95 | 15,252 | -1.27(-4.50%) |
Nov 23, 2009 | 28.10 | 28.39 | 28.08 | 28.22 | 10,550 | +0.39(+1.40%) |
Nov 20, 2009 | 28.50 | 28.50 | 27.77 | 27.83 | 5,402 | -0.72(-2.52%) |
Nov 19, 2009 | 28.93 | 28.93 | 28.47 | 28.55 | 8,804 | -0.28(-0.97%) |
Nov 18, 2009 | 28.97 | 29.15 | 28.72 | 28.83 | 2,959 | -0.23(-0.79%) |
Nov 17, 2009 | 29.02 | 29.22 | 28.65 | 29.06 | 7,066 | -0.04(-0.14%) |
Nov 16, 2009 | 29.06 | 29.48 | 29.00 | 29.10 | 6,162 | +0.40(+1.39%) |
Nov 13, 2009 | 28.37 | 29.10 | 28.01 | 28.70 | 19,592 | -0.50(-1.71%) |
Nov 12, 2009 | 30.05 | 30.23 | 29.12 | 29.20 | 24,512 | -2.24(-7.12%) |
Nov 11, 2009 | 31.65 | 31.65 | 30.85 | 31.44 | 128,962 | +0.57(+1.85%) |
Nov 10, 2009 | 31.35 | 31.35 | 30.36 | 30.87 | 13,207 | -2.37(-7.13%) |
Nov 09, 2009 | 33.00 | 33.74 | 33.00 | 33.24 | 4,280 | +0.54(+1.65%) |
Nov 06, 2009 | 32.31 | 32.71 | 32.07 | 32.70 | 8,147 | +0.85(+2.67%) |
Nov 05, 2009 | 32.34 | 32.34 | 31.84 | 31.85 | 2,374 | +0.24(+0.76%) |
Nov 04, 2009 | 31.55 | 32.15 | 31.30 | 31.61 | 3,160 | +0.33(+1.05%) |
Nov 03, 2009 | 31.95 | 31.95 | 31.20 | 31.28 | 8,043 | -1.32(-4.05%) |
Nov 02, 2009 | 32.65 | 32.83 | 31.56 | 32.60 | 5,090 | -0.22(-0.67%) |
Oct 30, 2009 | 33.09 | 33.09 | 32.40 | 32.82 | 4,830 | -0.47(-1.41%) |
Oct 29, 2009 | 32.70 | 33.80 | 32.70 | 33.29 | 7,723 | +0.54(+1.65%) |
Oct 28, 2009 | 33.32 | 33.55 | 32.15 | 32.75 | 6,435 | +0.06(+0.18%) |
Oct 27, 2009 | 34.40 | 34.40 | 32.68 | 32.69 | 7,343 | -1.25(-3.68%) |
Oct 26, 2009 | 35.30 | 35.33 | 33.57 | 33.94 | 7,317 | -0.82(-2.36%) |
Oct 23, 2009 | 34.90 | 34.90 | 34.46 | 34.76 | 4,377 | -0.24(-0.69%) |
Oct 22, 2009 | 35.00 | 35.69 | 34.65 | 35.00 | 6,086 | +0.09(+0.26%) |
Oct 21, 2009 | 35.00 | 35.77 | 34.86 | 34.91 | 7,123 | -0.34(-0.96%) |
Oct 20, 2009 | 35.14 | 35.60 | 35.14 | 35.25 | 5,762 | -0.81(-2.25%) |
Oct 19, 2009 | 36.00 | 36.41 | 35.62 | 36.06 | 7,320 | +1.26(+3.62%) |
Oct 16, 2009 | 35.38 | 35.38 | 34.75 | 34.80 | 6,419 | -0.91(-2.55%) |
Oct 15, 2009 | 35.47 | 35.71 | 35.26 | 35.71 | 4,489 | +1.30(+3.78%) |
Oct 14, 2009 | 35.03 | 35.99 | 34.41 | 34.41 | 14,181 | +0.11(+0.32%) |
Oct 13, 2009 | 35.75 | 35.75 | 34.00 | 34.30 | 8,555 | +0.11(+0.32%) |
Oct 12, 2009 | 34.55 | 34.55 | 34.13 | 34.19 | 8,074 | +1.09(+3.29%) |
Oct 09, 2009 | 33.45 | 33.46 | 33.10 | 33.10 | 17,397 | -0.65(-1.93%) |
Oct 08, 2009 | 33.90 | 34.00 | 33.25 | 33.75 | 14,265 | +0.54(+1.63%) |
Oct 07, 2009 | 33.91 | 33.91 | 33.11 | 33.21 | 2,312 | -0.84(-2.47%) |
Oct 06, 2009 | 33.80 | 34.35 | 33.66 | 34.05 | 8,299 | +0.11(+0.32%) |
Oct 05, 2009 | 33.35 | 33.94 | 32.98 | 33.94 | 4,442 | +1.59(+4.91%) |
Oct 02, 2009 | 31.80 | 32.40 | 31.80 | 32.35 | 8,365 | +0.59(+1.86%) |
Oct 01, 2009 | 33.06 | 33.06 | 31.76 | 31.76 | 4,123 | -1.47(-4.42%) |
Sep 30, 2009 | 33.40 | 33.78 | 32.92 | 33.23 | 12,246 | -0.28(-0.84%) |
Sep 29, 2009 | 33.50 | 33.79 | 33.24 | 33.51 | 7,006 | +0.31(+0.93%) |
Sep 28, 2009 | 32.50 | 33.40 | 32.50 | 33.20 | 5,562 | +1.21(+3.78%) |
Sep 25, 2009 | 32.30 | 32.31 | 31.55 | 31.99 | 20,838 | -0.45(-1.39%) |
Sep 24, 2009 | 33.31 | 33.31 | 32.04 | 32.44 | 4,480 | +0.19(+0.59%) |
Sep 23, 2009 | 33.10 | 33.29 | 32.04 | 32.25 | 49,635 | -1.12(-3.36%) |
Sep 22, 2009 | 32.30 | 33.39 | 32.30 | 33.37 | 14,890 | +0.68(+2.08%) |
Sep 21, 2009 | 32.30 | 32.70 | 31.93 | 32.69 | 7,764 | -0.86(-2.56%) |
Sep 18, 2009 | 34.07 | 34.15 | 33.40 | 33.55 | 33,594 | -2.05(-5.76%) |
Sep 17, 2009 | 35.80 | 36.10 | 35.01 | 35.60 | 6,881 | -0.80(-2.20%) |
Sep 16, 2009 | 35.89 | 36.42 | 35.28 | 36.40 | 14,766 | +0.32(+0.89%) |
Sep 15, 2009 | 35.90 | 36.08 | 35.42 | 36.08 | 11,025 | -0.52(-1.42%) |
Sep 14, 2009 | 36.65 | 37.20 | 36.50 | 36.60 | 13,158 | -0.65(-1.74%) |
Sep 11, 2009 | 37.04 | 37.94 | 37.04 | 37.25 | 9,224 | +1.10(+3.04%) |
Sep 10, 2009 | 35.57 | 36.15 | 35.16 | 36.15 | 2,144 | +0.85(+2.41%) |
Sep 09, 2009 | 35.50 | 35.50 | 34.74 | 35.30 | 3,443 | -0.10(-0.28%) |
Sep 08, 2009 | 35.69 | 35.69 | 34.85 | 35.40 | 8,388 | +0.50(+1.43%) |
Sep 04, 2009 | 35.05 | 35.05 | 34.00 | 34.90 | 16,467 | -0.45(-1.27%) |
Sep 03, 2009 | 35.20 | 35.75 | 34.60 | 35.35 | 6,975 | -1.26(-3.44%) |
Sep 02, 2009 | 35.75 | 36.63 | 35.53 | 36.61 | 5,402 | +1.41(+4.01%) |