Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 35.85 | 36.01 | 33.91 | 34.82 | 152,099 | -0.97(-2.71%) |
Nov 27, 2009 | 35.41 | 36.14 | 35.40 | 35.79 | 64,050 | -0.61(-1.68%) |
Nov 25, 2009 | 36.45 | 36.59 | 36.00 | 36.40 | 63,844 | +0.05(+0.14%) |
Nov 24, 2009 | 35.48 | 36.44 | 35.48 | 36.35 | 105,832 | +0.58(+1.62%) |
Nov 23, 2009 | 35.43 | 36.11 | 35.39 | 35.77 | 111,030 | +0.86(+2.46%) |
Nov 20, 2009 | 34.13 | 35.03 | 33.76 | 34.91 | 123,285 | +0.66(+1.93%) |
Nov 19, 2009 | 35.03 | 35.03 | 34.00 | 34.25 | 95,672 | -1.19(-3.36%) |
Nov 18, 2009 | 36.10 | 36.10 | 34.90 | 35.44 | 67,632 | -0.46(-1.28%) |
Nov 17, 2009 | 36.01 | 36.13 | 35.50 | 35.90 | 82,138 | -0.05(-0.14%) |
Nov 16, 2009 | 34.41 | 36.06 | 34.25 | 35.95 | 101,914 | +1.76(+5.15%) |
Nov 13, 2009 | 34.12 | 34.97 | 33.97 | 34.19 | 100,371 | +0.11(+0.32%) |
Nov 12, 2009 | 35.34 | 35.67 | 34.00 | 34.08 | 77,847 | -1.26(-3.57%) |
Nov 11, 2009 | 34.96 | 35.48 | 34.93 | 35.34 | 52,255 | +0.53(+1.52%) |
Nov 10, 2009 | 35.12 | 35.46 | 34.52 | 34.81 | 99,412 | -0.44(-1.25%) |
Nov 09, 2009 | 34.57 | 35.25 | 34.22 | 35.25 | 76,891 | +1.00(+2.92%) |
Nov 06, 2009 | 34.22 | 35.16 | 33.95 | 34.25 | 112,519 | -0.36(-1.04%) |
Nov 05, 2009 | 33.92 | 34.68 | 33.73 | 34.61 | 107,453 | +0.84(+2.49%) |
Nov 04, 2009 | 34.61 | 34.75 | 33.70 | 33.77 | 154,929 | -0.84(-2.43%) |
Nov 03, 2009 | 34.49 | 34.84 | 34.19 | 34.61 | 92,347 | -0.13(-0.37%) |
Nov 02, 2009 | 34.80 | 35.11 | 34.02 | 34.74 | 110,421 | +0.03(+0.09%) |
Oct 30, 2009 | 35.79 | 35.79 | 34.65 | 34.71 | 108,152 | -1.07(-2.99%) |
Oct 29, 2009 | 35.41 | 35.98 | 35.12 | 35.78 | 91,501 | +0.76(+2.17%) |
Oct 28, 2009 | 36.03 | 36.03 | 34.86 | 35.02 | 188,782 | -0.87(-2.42%) |
Oct 27, 2009 | 35.76 | 36.37 | 35.76 | 35.89 | 103,530 | +0.12(+0.34%) |
Oct 26, 2009 | 36.19 | 36.56 | 35.49 | 35.77 | 113,354 | -0.17(-0.47%) |
Oct 23, 2009 | 36.06 | 36.12 | 35.78 | 35.94 | 97,997 | -0.33(-0.91%) |
Oct 22, 2009 | 35.89 | 36.39 | 35.06 | 36.27 | 238,316 | +0.38(+1.06%) |
Oct 21, 2009 | 36.75 | 37.31 | 35.72 | 35.89 | 100,920 | -1.11(-3.00%) |
Oct 20, 2009 | 36.11 | 37.16 | 36.03 | 37.00 | 93,345 | -0.57(-1.52%) |
Oct 19, 2009 | 38.25 | 38.25 | 37.40 | 37.57 | 87,889 | -0.22(-0.58%) |
Oct 16, 2009 | 38.08 | 38.29 | 37.20 | 37.79 | 78,440 | -0.35(-0.92%) |
Oct 15, 2009 | 38.21 | 38.54 | 37.79 | 38.14 | 92,057 | -0.20(-0.52%) |
Oct 14, 2009 | 37.45 | 38.44 | 37.02 | 38.34 | 82,870 | +1.18(+3.18%) |
Oct 13, 2009 | 38.16 | 38.16 | 37.00 | 37.16 | 126,924 | -0.93(-2.44%) |
Oct 12, 2009 | 38.97 | 38.98 | 38.00 | 38.09 | 78,582 | -0.74(-1.91%) |
Oct 09, 2009 | 38.35 | 39.11 | 38.25 | 38.83 | 99,427 | +0.41(+1.07%) |
Oct 08, 2009 | 38.99 | 39.36 | 38.41 | 38.42 | 111,689 | -0.14(-0.36%) |
Oct 07, 2009 | 38.93 | 38.93 | 38.17 | 38.56 | 54,741 | -0.01(-0.03%) |
Oct 06, 2009 | 39.27 | 39.27 | 38.09 | 38.57 | 104,588 | -0.38(-0.98%) |
Oct 05, 2009 | 39.17 | 39.31 | 38.50 | 38.95 | 97,717 | +0.05(+0.13%) |
Oct 02, 2009 | 38.94 | 39.27 | 38.76 | 38.90 | 70,911 | -0.03(-0.08%) |
Oct 01, 2009 | 39.50 | 39.85 | 38.90 | 38.93 | 91,197 | -0.54(-1.37%) |
Sep 30, 2009 | 39.91 | 40.10 | 39.00 | 39.47 | 80,832 | -0.30(-0.75%) |
Sep 29, 2009 | 40.06 | 40.14 | 39.56 | 39.77 | 48,050 | -0.21(-0.52%) |
Sep 28, 2009 | 39.35 | 40.25 | 39.35 | 39.98 | 78,072 | +1.03(+2.64%) |
Sep 25, 2009 | 38.67 | 39.46 | 38.11 | 38.95 | 113,513 | +0.08(+0.21%) |
Sep 24, 2009 | 39.62 | 39.97 | 38.85 | 38.87 | 135,872 | -0.88(-2.21%) |
Sep 23, 2009 | 40.80 | 41.01 | 39.74 | 39.75 | 112,910 | -0.87(-2.14%) |
Sep 22, 2009 | 40.95 | 41.03 | 40.57 | 40.62 | 78,448 | +0.04(+0.10%) |
Sep 21, 2009 | 40.78 | 41.45 | 40.50 | 40.58 | 103,664 | -0.07(-0.17%) |
Sep 18, 2009 | 39.73 | 40.95 | 39.18 | 40.65 | 161,590 | +1.01(+2.55%) |
Sep 17, 2009 | 38.76 | 40.00 | 38.38 | 39.64 | 93,622 | +0.69(+1.77%) |
Sep 16, 2009 | 39.38 | 39.38 | 38.70 | 38.95 | 98,091 | -0.23(-0.59%) |
Sep 15, 2009 | 39.61 | 39.64 | 38.92 | 39.18 | 88,322 | -0.59(-1.48%) |
Sep 14, 2009 | 38.74 | 39.84 | 38.21 | 39.77 | 142,435 | +0.97(+2.50%) |
Sep 11, 2009 | 38.25 | 38.97 | 38.05 | 38.80 | 89,841 | +0.52(+1.36%) |
Sep 10, 2009 | 37.81 | 38.33 | 36.83 | 38.28 | 125,024 | +0.27(+0.71%) |
Sep 09, 2009 | 37.90 | 38.88 | 37.50 | 38.01 | 118,233 | +0.26(+0.69%) |
Sep 08, 2009 | 38.06 | 38.10 | 37.25 | 37.75 | 135,174 | +0.07(+0.19%) |
Sep 04, 2009 | 38.43 | 38.54 | 37.37 | 37.68 | 283,376 | -0.71(-1.85%) |
Sep 03, 2009 | 38.22 | 38.59 | 37.18 | 38.39 | 273,810 | +2.11(+5.82%) |
Sep 02, 2009 | 36.28 | 36.69 | 36.09 | 36.28 | 139,959 | +0.20(+0.55%) |