Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.21 | 42.07 | 41.10 | 42.05 | 209,947 | +0.90(+2.19%) |
Nov 27, 2009 | 40.24 | 41.58 | 40.24 | 41.15 | 29,559 | -1.70(-3.97%) |
Nov 25, 2009 | 42.90 | 43.01 | 42.60 | 42.85 | 27,823 | +0.40(+0.94%) |
Nov 24, 2009 | 42.84 | 42.84 | 42.25 | 42.45 | 37,843 | -0.90(-2.08%) |
Nov 23, 2009 | 43.35 | 43.75 | 43.10 | 43.35 | 35,610 | +1.40(+3.34%) |
Nov 20, 2009 | 42.00 | 42.26 | 41.71 | 41.95 | 44,812 | -0.60(-1.41%) |
Nov 19, 2009 | 43.06 | 43.15 | 42.12 | 42.55 | 148,166 | -0.60(-1.39%) |
Nov 18, 2009 | 43.47 | 43.55 | 42.85 | 43.15 | 48,198 | +0.05(+0.12%) |
Nov 17, 2009 | 42.71 | 43.10 | 42.25 | 43.10 | 39,473 | -0.22(-0.51%) |
Nov 16, 2009 | 43.22 | 43.77 | 43.15 | 43.32 | 84,769 | +0.42(+0.98%) |
Nov 13, 2009 | 42.60 | 43.20 | 42.19 | 42.90 | 56,180 | +0.65(+1.54%) |
Nov 12, 2009 | 43.00 | 43.35 | 42.05 | 42.25 | 33,883 | -1.10(-2.54%) |
Nov 11, 2009 | 43.58 | 43.99 | 43.22 | 43.35 | 38,794 | +0.53(+1.24%) |
Nov 10, 2009 | 42.45 | 43.15 | 42.45 | 42.82 | 77,388 | -0.28(-0.65%) |
Nov 09, 2009 | 42.25 | 43.14 | 42.09 | 43.10 | 40,819 | +2.10(+5.12%) |
Nov 06, 2009 | 40.65 | 41.41 | 40.65 | 41.00 | 61,320 | +0.00(+0.00%) |
Nov 05, 2009 | 40.05 | 41.20 | 40.01 | 41.00 | 700,029 | +2.56(+6.66%) |
Nov 04, 2009 | 38.50 | 39.30 | 38.40 | 38.44 | 79,286 | +0.78(+2.07%) |
Nov 03, 2009 | 37.20 | 38.04 | 37.13 | 37.66 | 53,581 | -1.37(-3.51%) |
Nov 02, 2009 | 38.53 | 39.55 | 38.33 | 39.03 | 75,261 | +1.34(+3.56%) |
Oct 30, 2009 | 39.35 | 39.61 | 37.45 | 37.69 | 48,857 | -2.51(-6.24%) |
Oct 29, 2009 | 39.85 | 46.73 | 39.03 | 40.20 | 46,313 | +1.30(+3.34%) |
Oct 28, 2009 | 39.30 | 39.55 | 38.90 | 38.90 | 37,719 | -1.30(-3.23%) |
Oct 27, 2009 | 40.55 | 40.90 | 40.01 | 40.20 | 74,552 | -0.90(-2.19%) |
Oct 26, 2009 | 42.30 | 43.40 | 40.99 | 41.10 | 66,939 | -1.90(-4.42%) |
Oct 23, 2009 | 43.45 | 43.50 | 42.94 | 43.00 | 44,850 | +0.09(+0.21%) |
Oct 22, 2009 | 41.75 | 43.25 | 41.75 | 42.91 | 34,504 | +0.66(+1.56%) |
Oct 21, 2009 | 42.14 | 43.25 | 42.14 | 42.25 | 76,551 | -0.45(-1.05%) |
Oct 20, 2009 | 42.75 | 42.90 | 42.50 | 42.70 | 39,632 | -0.29(-0.67%) |
Oct 19, 2009 | 41.75 | 42.99 | 41.75 | 42.99 | 49,271 | +1.24(+2.97%) |
Oct 16, 2009 | 41.98 | 42.10 | 41.35 | 41.75 | 137,188 | -1.70(-3.91%) |
Oct 15, 2009 | 42.51 | 44.15 | 42.27 | 43.45 | 124,357 | +0.65(+1.52%) |
Oct 14, 2009 | 41.10 | 43.00 | 41.10 | 42.80 | 50,178 | +1.56(+3.78%) |
Oct 13, 2009 | 40.80 | 41.65 | 40.80 | 41.24 | 51,393 | +0.35(+0.86%) |
Oct 12, 2009 | 40.59 | 41.16 | 40.59 | 40.89 | 19,696 | +0.78(+1.94%) |
Oct 09, 2009 | 39.85 | 40.50 | 39.85 | 40.11 | 56,647 | -0.26(-0.64%) |
Oct 08, 2009 | 40.11 | 40.91 | 40.03 | 40.37 | 109,169 | +0.22(+0.54%) |
Oct 07, 2009 | 39.90 | 40.29 | 39.55 | 40.15 | 80,962 | -0.55(-1.35%) |
Oct 06, 2009 | 39.65 | 40.85 | 39.65 | 40.70 | 95,310 | +1.70(+4.36%) |
Oct 05, 2009 | 38.00 | 39.34 | 37.41 | 39.00 | 129,169 | +0.35(+0.91%) |
Oct 02, 2009 | 37.77 | 38.70 | 37.77 | 38.65 | 73,831 | -0.50(-1.28%) |
Oct 01, 2009 | 40.00 | 40.59 | 38.90 | 39.15 | 96,536 | -2.15(-5.21%) |
Sep 30, 2009 | 41.50 | 41.90 | 40.89 | 41.30 | 36,924 | -0.91(-2.16%) |
Sep 29, 2009 | 42.30 | 42.51 | 41.67 | 42.21 | 167,472 | +0.95(+2.30%) |
Sep 28, 2009 | 40.55 | 41.65 | 40.55 | 41.26 | 174,050 | +0.86(+2.13%) |
Sep 25, 2009 | 40.42 | 40.80 | 40.10 | 40.40 | 49,894 | -0.10(-0.25%) |
Sep 24, 2009 | 41.90 | 42.15 | 40.20 | 40.50 | 48,041 | -0.70(-1.70%) |
Sep 23, 2009 | 41.60 | 42.10 | 41.20 | 41.20 | 94,447 | +0.01(+0.02%) |
Sep 22, 2009 | 41.55 | 41.60 | 40.89 | 41.19 | 42,677 | -0.08(-0.19%) |
Sep 21, 2009 | 40.79 | 41.31 | 40.55 | 41.27 | 45,503 | -0.64(-1.53%) |
Sep 18, 2009 | 42.35 | 42.45 | 41.75 | 41.91 | 35,035 | +0.31(+0.75%) |
Sep 17, 2009 | 41.18 | 42.43 | 41.18 | 41.60 | 56,816 | +0.14(+0.34%) |
Sep 16, 2009 | 40.83 | 41.46 | 40.51 | 41.46 | 57,394 | +2.11(+5.36%) |
Sep 15, 2009 | 38.90 | 39.35 | 38.60 | 39.35 | 35,336 | +0.95(+2.47%) |
Sep 14, 2009 | 37.39 | 38.50 | 37.39 | 38.40 | 26,281 | +0.03(+0.08%) |
Sep 11, 2009 | 38.85 | 38.89 | 38.25 | 38.37 | 38,375 | -0.44(-1.13%) |
Sep 10, 2009 | 38.40 | 38.91 | 38.20 | 38.81 | 38,481 | -0.49(-1.25%) |
Sep 09, 2009 | 39.05 | 39.60 | 38.92 | 39.30 | 30,083 | +0.46(+1.18%) |
Sep 08, 2009 | 39.15 | 39.28 | 38.74 | 38.84 | 34,154 | -0.66(-1.67%) |
Sep 04, 2009 | 38.40 | 39.59 | 38.37 | 39.50 | 53,498 | +1.20(+3.13%) |
Sep 03, 2009 | 38.60 | 38.66 | 37.99 | 38.30 | 30,749 | +0.20(+0.52%) |
Sep 02, 2009 | 37.89 | 38.56 | 37.89 | 38.10 | 33,609 | +0.15(+0.40%) |