Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.85 | 33.16 | 32.69 | 33.03 | 270,203 | +0.38(+1.16%) |
Nov 27, 2009 | 32.24 | 33.09 | 31.94 | 32.65 | 287,613 | -1.54(-4.50%) |
Nov 25, 2009 | 33.78 | 34.19 | 33.70 | 34.19 | 275,969 | +0.74(+2.22%) |
Nov 24, 2009 | 33.13 | 33.52 | 32.86 | 33.45 | 431,877 | +0.02(+0.07%) |
Nov 23, 2009 | 34.01 | 34.01 | 33.32 | 33.43 | 311,137 | -0.16(-0.46%) |
Nov 20, 2009 | 33.43 | 33.60 | 33.26 | 33.58 | 223,240 | -0.10(-0.29%) |
Nov 19, 2009 | 33.98 | 33.98 | 33.48 | 33.68 | 317,275 | -0.56(-1.65%) |
Nov 18, 2009 | 34.44 | 34.47 | 33.98 | 34.24 | 182,830 | -0.45(-1.29%) |
Nov 17, 2009 | 34.33 | 34.69 | 34.27 | 34.69 | 126,845 | -0.03(-0.09%) |
Nov 16, 2009 | 34.52 | 34.91 | 34.50 | 34.72 | 184,116 | +0.70(+2.05%) |
Nov 13, 2009 | 33.90 | 34.25 | 33.70 | 34.02 | 152,043 | +0.24(+0.70%) |
Nov 12, 2009 | 34.24 | 34.31 | 33.63 | 33.78 | 148,750 | -0.70(-2.03%) |
Nov 11, 2009 | 34.60 | 34.73 | 34.27 | 34.48 | 160,769 | +0.39(+1.13%) |
Nov 10, 2009 | 34.13 | 34.26 | 33.74 | 34.10 | 293,397 | -0.42(-1.23%) |
Nov 09, 2009 | 34.35 | 34.68 | 34.26 | 34.52 | 394,464 | +0.86(+2.56%) |
Nov 06, 2009 | 33.34 | 33.95 | 33.34 | 33.66 | 162,050 | +0.03(+0.09%) |
Nov 05, 2009 | 33.26 | 33.63 | 33.09 | 33.63 | 204,659 | +0.71(+2.17%) |
Nov 04, 2009 | 33.08 | 33.57 | 32.81 | 32.91 | 280,552 | -0.13(-0.40%) |
Nov 03, 2009 | 32.37 | 33.05 | 32.33 | 33.05 | 243,395 | -0.10(-0.31%) |
Nov 02, 2009 | 33.33 | 33.65 | 32.68 | 33.15 | 377,405 | +0.47(+1.43%) |
Oct 30, 2009 | 33.58 | 33.70 | 32.30 | 32.68 | 550,221 | -1.01(-3.00%) |
Oct 29, 2009 | 33.18 | 34.00 | 33.18 | 33.69 | 376,374 | +0.71(+2.14%) |
Oct 28, 2009 | 33.63 | 33.79 | 32.83 | 32.99 | 479,848 | -0.87(-2.57%) |
Oct 27, 2009 | 34.19 | 34.40 | 33.59 | 33.86 | 357,160 | -0.38(-1.11%) |
Oct 26, 2009 | 34.98 | 35.01 | 34.01 | 34.24 | 280,903 | -0.32(-0.92%) |
Oct 23, 2009 | 34.69 | 34.76 | 34.47 | 34.56 | 227,550 | -0.25(-0.73%) |
Oct 22, 2009 | 34.71 | 34.94 | 34.32 | 34.81 | 275,798 | -0.80(-2.25%) |
Oct 21, 2009 | 35.79 | 36.28 | 35.54 | 35.61 | 323,726 | -0.65(-1.78%) |
Oct 20, 2009 | 36.29 | 36.42 | 36.24 | 36.26 | 230,435 | -0.45(-1.23%) |
Oct 19, 2009 | 36.45 | 36.73 | 36.19 | 36.71 | 240,010 | +0.82(+2.28%) |
Oct 16, 2009 | 36.24 | 36.29 | 35.67 | 35.89 | 377,682 | -1.14(-3.07%) |
Oct 15, 2009 | 36.90 | 37.12 | 36.37 | 37.03 | 249,999 | -0.19(-0.50%) |
Oct 14, 2009 | 36.85 | 37.29 | 36.67 | 37.22 | 248,730 | +1.06(+2.94%) |
Oct 13, 2009 | 36.12 | 36.29 | 35.81 | 36.15 | 223,887 | +0.19(+0.52%) |
Oct 12, 2009 | 36.17 | 36.45 | 35.85 | 35.97 | 429,413 | -0.29(-0.80%) |
Oct 09, 2009 | 36.12 | 36.49 | 35.84 | 36.26 | 392,441 | +0.02(+0.06%) |
Oct 08, 2009 | 36.41 | 36.51 | 36.07 | 36.24 | 271,535 | +0.76(+2.14%) |
Oct 07, 2009 | 35.66 | 35.66 | 35.31 | 35.48 | 277,454 | +0.44(+1.25%) |
Oct 06, 2009 | 34.95 | 35.30 | 34.65 | 35.04 | 290,865 | +0.80(+2.32%) |
Oct 05, 2009 | 33.95 | 34.60 | 33.72 | 34.24 | 183,683 | +0.48(+1.41%) |
Oct 02, 2009 | 33.64 | 33.95 | 33.17 | 33.77 | 291,722 | -0.36(-1.07%) |
Oct 01, 2009 | 34.95 | 35.06 | 33.98 | 34.13 | 346,544 | -1.02(-2.90%) |
Sep 30, 2009 | 35.34 | 35.38 | 34.61 | 35.15 | 217,188 | -0.68(-1.89%) |
Sep 29, 2009 | 35.72 | 35.88 | 35.40 | 35.83 | 268,865 | +0.27(+0.75%) |
Sep 28, 2009 | 35.08 | 35.91 | 35.08 | 35.56 | 271,200 | -0.01(-0.04%) |
Sep 25, 2009 | 35.66 | 35.88 | 35.22 | 35.57 | 324,799 | +0.39(+1.10%) |
Sep 24, 2009 | 35.86 | 36.00 | 34.88 | 35.19 | 330,719 | -0.88(-2.45%) |
Sep 23, 2009 | 36.41 | 36.69 | 35.96 | 36.07 | 330,058 | -0.85(-2.29%) |
Sep 22, 2009 | 36.84 | 37.08 | 36.70 | 36.92 | 198,894 | +0.16(+0.42%) |
Sep 21, 2009 | 36.79 | 36.89 | 36.47 | 36.76 | 252,040 | -0.91(-2.43%) |
Sep 18, 2009 | 37.98 | 38.72 | 37.66 | 37.68 | 226,238 | -0.12(-0.31%) |
Sep 17, 2009 | 38.14 | 38.42 | 37.61 | 37.80 | 234,202 | -0.50(-1.30%) |
Sep 16, 2009 | 38.58 | 38.94 | 38.12 | 38.29 | 226,239 | +0.43(+1.14%) |
Sep 15, 2009 | 38.05 | 38.19 | 37.74 | 37.86 | 186,961 | -0.46(-1.20%) |
Sep 14, 2009 | 37.64 | 38.57 | 37.64 | 38.32 | 372,456 | -0.33(-0.85%) |
Sep 11, 2009 | 39.21 | 39.24 | 38.49 | 38.65 | 263,587 | -0.65(-1.65%) |
Sep 10, 2009 | 38.93 | 39.33 | 38.72 | 39.30 | 190,883 | +0.07(+0.19%) |
Sep 09, 2009 | 39.23 | 39.56 | 39.00 | 39.22 | 233,613 | -0.27(-0.68%) |
Sep 08, 2009 | 39.73 | 39.83 | 39.22 | 39.49 | 206,142 | +0.10(+0.25%) |
Sep 04, 2009 | 38.89 | 39.87 | 38.63 | 39.39 | 366,292 | +1.27(+3.33%) |
Sep 03, 2009 | 37.84 | 38.21 | 37.60 | 38.12 | 182,213 | +0.86(+2.31%) |
Sep 02, 2009 | 37.10 | 37.71 | 37.08 | 37.26 | 211,277 | -0.36(-0.97%) |