Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 33.77 | 33.92 | 31.94 | 32.80 | 161,455 | -0.91(-2.71%) |
Nov 27, 2009 | 33.36 | 34.05 | 33.35 | 33.72 | 67,990 | -0.57(-1.68%) |
Nov 25, 2009 | 34.34 | 34.47 | 33.91 | 34.29 | 67,771 | +0.05(+0.14%) |
Nov 24, 2009 | 33.42 | 34.33 | 33.42 | 34.24 | 112,342 | +0.55(+1.62%) |
Nov 23, 2009 | 33.38 | 34.02 | 33.34 | 33.70 | 117,860 | +0.81(+2.46%) |
Nov 20, 2009 | 32.15 | 33.00 | 31.80 | 32.89 | 130,868 | +0.62(+1.93%) |
Nov 19, 2009 | 33.00 | 33.00 | 32.03 | 32.27 | 101,557 | -1.12(-3.36%) |
Nov 18, 2009 | 34.01 | 34.01 | 32.88 | 33.39 | 71,792 | -0.43(-1.28%) |
Nov 17, 2009 | 33.92 | 34.04 | 33.44 | 33.82 | 87,190 | -0.05(-0.14%) |
Nov 16, 2009 | 32.42 | 33.97 | 32.27 | 33.87 | 108,183 | +1.66(+5.15%) |
Nov 13, 2009 | 32.14 | 32.94 | 32.00 | 32.21 | 106,545 | +0.10(+0.32%) |
Nov 12, 2009 | 33.29 | 33.60 | 32.03 | 32.11 | 82,635 | -1.19(-3.57%) |
Nov 11, 2009 | 32.93 | 33.42 | 32.91 | 33.29 | 55,469 | +0.50(+1.52%) |
Nov 10, 2009 | 33.08 | 33.41 | 32.52 | 32.79 | 105,527 | -0.41(-1.25%) |
Nov 09, 2009 | 32.57 | 33.21 | 32.24 | 33.21 | 81,620 | +0.94(+2.92%) |
Nov 06, 2009 | 32.24 | 33.12 | 31.98 | 32.27 | 119,440 | -0.34(-1.04%) |
Nov 05, 2009 | 31.95 | 32.67 | 31.78 | 32.60 | 114,062 | +0.79(+2.49%) |
Nov 04, 2009 | 32.60 | 32.74 | 31.75 | 31.81 | 164,459 | -0.79(-2.43%) |
Nov 03, 2009 | 32.49 | 32.82 | 32.21 | 32.60 | 98,027 | -0.12(-0.37%) |
Nov 02, 2009 | 32.78 | 33.08 | 32.05 | 32.73 | 117,213 | +0.03(+0.09%) |
Oct 30, 2009 | 33.72 | 33.72 | 32.64 | 32.70 | 114,804 | -1.01(-2.99%) |
Oct 29, 2009 | 33.36 | 33.90 | 33.08 | 33.71 | 97,129 | +0.72(+2.17%) |
Oct 28, 2009 | 33.94 | 33.94 | 32.84 | 32.99 | 200,394 | -0.82(-2.42%) |
Oct 27, 2009 | 33.69 | 34.26 | 33.69 | 33.81 | 109,898 | +0.11(+0.34%) |
Oct 26, 2009 | 34.09 | 34.44 | 33.43 | 33.70 | 120,326 | -0.16(-0.47%) |
Oct 23, 2009 | 33.97 | 34.03 | 33.71 | 33.86 | 104,025 | -0.31(-0.91%) |
Oct 22, 2009 | 33.81 | 34.28 | 33.03 | 34.17 | 252,976 | +0.36(+1.06%) |
Oct 21, 2009 | 34.62 | 35.15 | 33.65 | 33.81 | 107,128 | -1.05(-3.00%) |
Oct 20, 2009 | 34.02 | 35.01 | 33.94 | 34.86 | 99,087 | -0.54(-1.52%) |
Oct 19, 2009 | 36.03 | 36.03 | 35.23 | 35.39 | 93,295 | -0.21(-0.58%) |
Oct 16, 2009 | 35.87 | 36.07 | 35.04 | 35.60 | 83,265 | -0.33(-0.92%) |
Oct 15, 2009 | 36.00 | 36.31 | 35.60 | 35.93 | 97,719 | -0.19(-0.52%) |
Oct 14, 2009 | 35.28 | 36.21 | 34.87 | 36.12 | 87,967 | +1.11(+3.18%) |
Oct 13, 2009 | 35.95 | 35.95 | 34.86 | 35.01 | 134,731 | -0.88(-2.44%) |
Oct 12, 2009 | 36.71 | 36.72 | 35.80 | 35.88 | 83,415 | -0.70(-1.91%) |
Oct 09, 2009 | 36.13 | 36.84 | 36.03 | 36.58 | 105,543 | +0.39(+1.07%) |
Oct 08, 2009 | 36.73 | 37.08 | 36.18 | 36.19 | 118,559 | -0.13(-0.36%) |
Oct 07, 2009 | 36.67 | 36.67 | 35.96 | 36.33 | 58,108 | -0.01(-0.03%) |
Oct 06, 2009 | 36.99 | 36.99 | 35.88 | 36.33 | 111,021 | -0.36(-0.98%) |
Oct 05, 2009 | 36.90 | 37.03 | 36.27 | 36.69 | 103,728 | +0.05(+0.13%) |
Oct 02, 2009 | 36.68 | 36.99 | 36.51 | 36.65 | 75,273 | -0.03(-0.08%) |
Oct 01, 2009 | 37.21 | 37.55 | 36.65 | 36.67 | 96,806 | -0.51(-1.37%) |
Sep 30, 2009 | 37.60 | 37.78 | 36.74 | 37.18 | 85,804 | -0.28(-0.75%) |
Sep 29, 2009 | 37.74 | 37.81 | 37.27 | 37.47 | 51,005 | -0.20(-0.52%) |
Sep 28, 2009 | 37.07 | 37.91 | 37.07 | 37.66 | 82,874 | +0.97(+2.64%) |
Sep 25, 2009 | 36.43 | 37.17 | 35.90 | 36.69 | 120,495 | +0.08(+0.21%) |
Sep 24, 2009 | 37.32 | 37.65 | 36.60 | 36.62 | 144,230 | -0.83(-2.21%) |
Sep 23, 2009 | 38.44 | 38.63 | 37.44 | 37.45 | 119,855 | -0.82(-2.14%) |
Sep 22, 2009 | 38.58 | 38.65 | 38.22 | 38.27 | 83,273 | +0.04(+0.10%) |
Sep 21, 2009 | 38.42 | 39.05 | 38.15 | 38.23 | 110,040 | -0.07(-0.17%) |
Sep 18, 2009 | 37.43 | 38.58 | 36.91 | 38.29 | 171,530 | +0.95(+2.55%) |
Sep 17, 2009 | 36.51 | 37.68 | 36.16 | 37.34 | 99,381 | +0.65(+1.77%) |
Sep 16, 2009 | 37.10 | 37.10 | 36.46 | 36.69 | 104,125 | -0.22(-0.59%) |
Sep 15, 2009 | 37.31 | 37.34 | 36.66 | 36.91 | 93,755 | -0.56(-1.48%) |
Sep 14, 2009 | 36.49 | 37.53 | 36.00 | 37.47 | 151,196 | +0.91(+2.50%) |
Sep 11, 2009 | 36.03 | 36.71 | 35.84 | 36.55 | 95,367 | +0.49(+1.36%) |
Sep 10, 2009 | 35.62 | 36.11 | 34.70 | 36.06 | 132,714 | +0.25(+0.71%) |
Sep 09, 2009 | 35.70 | 36.63 | 35.33 | 35.81 | 125,506 | +0.24(+0.69%) |
Sep 08, 2009 | 35.85 | 35.89 | 35.09 | 35.56 | 143,489 | +0.07(+0.19%) |
Sep 04, 2009 | 36.20 | 36.30 | 35.20 | 35.50 | 300,807 | -0.67(-1.85%) |
Sep 03, 2009 | 36.01 | 36.35 | 35.03 | 36.17 | 290,653 | +1.99(+5.82%) |
Sep 02, 2009 | 34.18 | 34.56 | 34.00 | 34.18 | 148,568 | +0.19(+0.55%) |