Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.90 | 30.90 | 30.25 | 30.90 | 35,718 | +0.12(+0.39%) |
Nov 27, 2009 | 30.66 | 31.14 | 30.66 | 30.78 | 11,282 | -0.36(-1.14%) |
Nov 25, 2009 | 31.49 | 31.49 | 30.84 | 31.14 | 17,031 | -0.12(-0.38%) |
Nov 24, 2009 | 31.20 | 31.38 | 30.84 | 31.26 | 18,667 | +0.18(+0.57%) |
Nov 23, 2009 | 31.44 | 31.67 | 30.43 | 31.08 | 23,663 | +0.00(+0.00%) |
Nov 20, 2009 | 30.72 | 31.08 | 30.55 | 31.08 | 16,894 | +0.30(+0.96%) |
Nov 19, 2009 | 31.32 | 31.32 | 30.55 | 30.78 | 20,913 | -0.71(-2.26%) |
Nov 18, 2009 | 31.08 | 31.91 | 30.72 | 31.49 | 19,052 | +0.36(+1.14%) |
Nov 17, 2009 | 31.32 | 31.67 | 30.72 | 31.14 | 36,751 | -0.47(-1.50%) |
Nov 16, 2009 | 30.55 | 31.73 | 30.25 | 31.61 | 28,330 | +1.36(+4.51%) |
Nov 13, 2009 | 31.44 | 31.79 | 29.66 | 30.25 | 71,360 | -1.25(-3.95%) |
Nov 12, 2009 | 32.68 | 33.45 | 30.69 | 31.49 | 57,626 | -1.42(-4.32%) |
Nov 11, 2009 | 34.16 | 34.99 | 32.68 | 32.92 | 12,654 | -0.83(-2.46%) |
Nov 10, 2009 | 34.52 | 35.05 | 33.27 | 33.75 | 17,422 | -1.07(-3.07%) |
Nov 09, 2009 | 34.88 | 35.29 | 34.64 | 34.82 | 18,862 | +0.18(+0.51%) |
Nov 06, 2009 | 33.81 | 34.99 | 33.04 | 34.64 | 29,972 | +0.36(+1.04%) |
Nov 05, 2009 | 32.56 | 34.40 | 32.38 | 34.28 | 12,738 | +1.90(+5.86%) |
Nov 04, 2009 | 32.80 | 33.04 | 32.21 | 32.38 | 17,778 | -0.12(-0.36%) |
Nov 03, 2009 | 31.91 | 33.57 | 31.73 | 32.50 | 8,327 | +0.42(+1.29%) |
Nov 02, 2009 | 32.92 | 34.58 | 30.72 | 32.09 | 29,948 | -0.77(-2.35%) |
Oct 30, 2009 | 33.69 | 34.34 | 31.79 | 32.86 | 25,918 | -1.19(-3.48%) |
Oct 29, 2009 | 34.22 | 35.29 | 33.87 | 34.05 | 12,062 | +0.06(+0.17%) |
Oct 28, 2009 | 35.71 | 36.06 | 33.75 | 33.99 | 18,849 | -1.60(-4.50%) |
Oct 27, 2009 | 36.00 | 36.65 | 35.59 | 35.59 | 13,076 | -0.36(-0.99%) |
Oct 26, 2009 | 36.54 | 37.07 | 35.65 | 35.94 | 13,763 | -0.47(-1.30%) |
Oct 23, 2009 | 37.90 | 39.38 | 36.24 | 36.42 | 25,810 | -2.61(-6.69%) |
Oct 22, 2009 | 38.26 | 39.32 | 38.26 | 39.03 | 8,145 | +0.83(+2.17%) |
Oct 21, 2009 | 39.56 | 39.74 | 38.20 | 38.20 | 26,359 | -1.07(-2.72%) |
Oct 20, 2009 | 38.79 | 39.44 | 38.79 | 39.26 | 11,890 | +0.12(+0.30%) |
Oct 19, 2009 | 39.09 | 39.62 | 38.67 | 39.15 | 15,724 | +0.47(+1.23%) |
Oct 16, 2009 | 38.55 | 39.38 | 38.43 | 38.67 | 16,140 | +0.00(+0.00%) |
Oct 15, 2009 | 39.38 | 39.38 | 38.55 | 38.67 | 12,022 | -0.89(-2.25%) |
Oct 14, 2009 | 39.44 | 39.68 | 39.15 | 39.56 | 12,065 | +0.77(+1.99%) |
Oct 13, 2009 | 38.55 | 39.15 | 38.43 | 38.79 | 16,963 | +0.18(+0.46%) |
Oct 12, 2009 | 38.85 | 39.09 | 38.61 | 38.61 | 10,149 | -0.42(-1.06%) |
Oct 09, 2009 | 39.15 | 39.15 | 38.67 | 39.03 | 15,723 | -0.18(-0.45%) |
Oct 08, 2009 | 39.26 | 39.44 | 39.15 | 39.21 | 11,130 | +0.18(+0.46%) |
Oct 07, 2009 | 38.85 | 39.44 | 38.73 | 39.03 | 12,251 | +0.12(+0.30%) |
Oct 06, 2009 | 39.32 | 39.32 | 38.49 | 38.91 | 18,454 | -0.24(-0.61%) |
Oct 05, 2009 | 38.67 | 39.15 | 38.55 | 39.15 | 19,158 | +0.59(+1.54%) |
Oct 02, 2009 | 38.55 | 39.38 | 38.55 | 38.55 | 23,820 | +0.12(+0.31%) |
Oct 01, 2009 | 39.09 | 39.15 | 38.43 | 38.43 | 31,588 | -0.83(-2.11%) |
Sep 30, 2009 | 39.86 | 40.21 | 38.97 | 39.26 | 88,089 | -0.36(-0.90%) |
Sep 29, 2009 | 40.04 | 40.27 | 39.44 | 39.62 | 11,369 | -0.30(-0.74%) |
Sep 28, 2009 | 39.74 | 40.33 | 39.32 | 39.92 | 15,812 | +0.47(+1.20%) |
Sep 25, 2009 | 39.38 | 39.86 | 39.21 | 39.44 | 14,591 | +0.12(+0.30%) |
Sep 24, 2009 | 39.44 | 40.15 | 38.38 | 39.32 | 50,082 | -0.06(-0.15%) |
Sep 23, 2009 | 40.10 | 40.63 | 39.38 | 39.38 | 24,529 | -0.83(-2.06%) |
Sep 22, 2009 | 39.92 | 40.51 | 39.26 | 40.21 | 19,537 | +0.53(+1.35%) |
Sep 21, 2009 | 38.79 | 39.80 | 38.79 | 39.68 | 31,482 | +0.18(+0.45%) |
Sep 18, 2009 | 38.67 | 40.21 | 38.61 | 39.50 | 47,113 | +1.01(+2.62%) |
Sep 17, 2009 | 39.98 | 39.98 | 38.26 | 38.49 | 45,935 | -1.42(-3.57%) |
Sep 16, 2009 | 38.85 | 40.10 | 38.55 | 39.92 | 27,819 | +1.30(+3.38%) |
Sep 15, 2009 | 38.67 | 39.09 | 38.32 | 38.61 | 33,913 | -0.24(-0.61%) |
Sep 14, 2009 | 39.26 | 39.32 | 38.14 | 38.85 | 49,989 | -0.65(-1.65%) |
Sep 11, 2009 | 43.24 | 43.77 | 39.26 | 39.50 | 143,238 | -4.03(-9.26%) |
Sep 10, 2009 | 40.15 | 43.59 | 40.15 | 43.54 | 33,428 | +3.50(+8.74%) |
Sep 09, 2009 | 40.04 | 40.33 | 38.38 | 40.04 | 16,851 | +0.12(+0.30%) |
Sep 08, 2009 | 39.15 | 40.21 | 39.15 | 39.92 | 17,201 | +1.36(+3.54%) |
Sep 04, 2009 | 38.91 | 39.68 | 38.32 | 38.55 | 23,733 | -0.36(-0.91%) |
Sep 03, 2009 | 39.15 | 39.98 | 38.43 | 38.91 | 14,481 | +0.12(+0.31%) |
Sep 02, 2009 | 38.49 | 39.32 | 38.49 | 38.79 | 13,454 | -0.18(-0.46%) |