Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 33.63 | 34.26 | 33.46 | 34.14 | 359,276 | +0.39(+1.16%) |
Nov 27, 2009 | 33.54 | 34.03 | 33.31 | 33.75 | 105,284 | -1.12(-3.22%) |
Nov 25, 2009 | 34.68 | 35.01 | 34.15 | 34.87 | 285,153 | +0.23(+0.66%) |
Nov 24, 2009 | 34.52 | 34.74 | 33.98 | 34.64 | 533,920 | +0.08(+0.24%) |
Nov 23, 2009 | 34.63 | 35.20 | 34.40 | 34.56 | 286,488 | +0.66(+1.96%) |
Nov 20, 2009 | 34.36 | 34.51 | 33.70 | 33.90 | 284,078 | -0.75(-2.17%) |
Nov 19, 2009 | 35.57 | 35.75 | 34.43 | 34.65 | 160,659 | -1.21(-3.38%) |
Nov 18, 2009 | 36.39 | 36.39 | 35.63 | 35.86 | 127,599 | -0.36(-0.99%) |
Nov 17, 2009 | 36.17 | 36.36 | 35.71 | 36.22 | 158,894 | -0.25(-0.67%) |
Nov 16, 2009 | 35.79 | 36.67 | 35.47 | 36.47 | 241,642 | +1.23(+3.49%) |
Nov 13, 2009 | 34.86 | 35.53 | 34.53 | 35.24 | 264,371 | +0.35(+1.01%) |
Nov 12, 2009 | 35.80 | 36.09 | 34.74 | 34.89 | 411,558 | -1.17(-3.25%) |
Nov 11, 2009 | 36.29 | 36.56 | 35.73 | 36.06 | 168,769 | +0.23(+0.64%) |
Nov 10, 2009 | 35.93 | 36.16 | 35.21 | 35.83 | 243,340 | -0.19(-0.52%) |
Nov 09, 2009 | 35.48 | 36.05 | 35.48 | 36.02 | 241,101 | +1.06(+3.05%) |
Nov 06, 2009 | 34.71 | 35.58 | 34.56 | 34.95 | 322,668 | -0.26(-0.74%) |
Nov 05, 2009 | 34.73 | 35.24 | 34.52 | 35.21 | 278,080 | +0.79(+2.28%) |
Nov 04, 2009 | 35.20 | 35.33 | 34.40 | 34.43 | 456,474 | -0.38(-1.08%) |
Nov 03, 2009 | 33.39 | 34.97 | 33.08 | 34.80 | 574,477 | +0.98(+2.91%) |
Nov 02, 2009 | 33.80 | 34.56 | 33.14 | 33.82 | 542,848 | +0.16(+0.49%) |
Oct 30, 2009 | 35.07 | 35.17 | 33.31 | 33.66 | 810,586 | -1.65(-4.68%) |
Oct 29, 2009 | 34.25 | 35.44 | 34.25 | 35.31 | 273,482 | +1.36(+4.00%) |
Oct 28, 2009 | 35.45 | 35.45 | 33.92 | 33.95 | 496,463 | -1.66(-4.67%) |
Oct 27, 2009 | 35.72 | 36.13 | 35.25 | 35.62 | 289,998 | -0.04(-0.11%) |
Oct 26, 2009 | 36.52 | 37.55 | 35.53 | 35.66 | 509,071 | -0.93(-2.53%) |
Oct 23, 2009 | 36.80 | 36.84 | 36.13 | 36.58 | 315,588 | -1.20(-3.17%) |
Oct 22, 2009 | 37.29 | 37.92 | 36.64 | 37.78 | 348,866 | +0.41(+1.10%) |
Oct 21, 2009 | 37.28 | 38.51 | 37.12 | 37.37 | 467,931 | -0.12(-0.32%) |
Oct 20, 2009 | 36.84 | 37.55 | 36.84 | 37.49 | 333,991 | -0.64(-1.68%) |
Oct 19, 2009 | 37.48 | 38.22 | 37.20 | 38.13 | 386,531 | +0.75(+2.02%) |
Oct 16, 2009 | 37.48 | 37.73 | 36.94 | 37.38 | 315,278 | -0.25(-0.65%) |
Oct 15, 2009 | 36.29 | 37.62 | 36.24 | 37.62 | 444,122 | +1.05(+2.87%) |
Oct 14, 2009 | 36.22 | 36.57 | 36.18 | 36.57 | 223,020 | +0.91(+2.55%) |
Oct 13, 2009 | 35.94 | 35.94 | 35.08 | 35.66 | 189,939 | -0.26(-0.73%) |
Oct 12, 2009 | 36.16 | 36.39 | 35.66 | 35.93 | 286,259 | +0.66(+1.88%) |
Oct 09, 2009 | 35.44 | 35.57 | 34.98 | 35.26 | 177,946 | -0.28(-0.78%) |
Oct 08, 2009 | 34.59 | 35.64 | 34.43 | 35.54 | 319,345 | +1.14(+3.33%) |
Oct 07, 2009 | 33.69 | 34.44 | 33.69 | 34.40 | 198,217 | +0.57(+1.70%) |
Oct 06, 2009 | 33.43 | 34.16 | 33.43 | 33.82 | 382,244 | +0.86(+2.61%) |
Oct 05, 2009 | 32.01 | 33.01 | 32.01 | 32.96 | 169,570 | +0.91(+2.84%) |
Oct 02, 2009 | 32.04 | 32.41 | 31.68 | 32.05 | 314,275 | -0.47(-1.46%) |
Oct 01, 2009 | 33.66 | 33.86 | 32.51 | 32.53 | 465,490 | -1.23(-3.64%) |
Sep 30, 2009 | 34.13 | 34.29 | 33.22 | 33.76 | 267,033 | -0.26(-0.77%) |
Sep 29, 2009 | 33.78 | 34.18 | 33.54 | 34.02 | 646,617 | +0.20(+0.58%) |
Sep 28, 2009 | 32.98 | 33.90 | 32.95 | 33.82 | 532,271 | +0.79(+2.40%) |
Sep 25, 2009 | 32.74 | 33.31 | 32.64 | 33.03 | 262,343 | +0.04(+0.11%) |
Sep 24, 2009 | 33.85 | 33.99 | 32.78 | 33.00 | 284,047 | -0.86(-2.55%) |
Sep 23, 2009 | 34.63 | 34.81 | 33.69 | 33.86 | 287,176 | -0.77(-2.21%) |
Sep 22, 2009 | 34.36 | 34.67 | 34.17 | 34.62 | 331,522 | +0.67(+1.98%) |
Sep 21, 2009 | 33.57 | 34.08 | 33.44 | 33.95 | 162,168 | -0.39(-1.14%) |
Sep 18, 2009 | 34.74 | 34.74 | 33.72 | 34.35 | 245,921 | +0.18(+0.53%) |
Sep 17, 2009 | 34.56 | 34.77 | 33.86 | 34.17 | 348,828 | -0.07(-0.21%) |
Sep 16, 2009 | 33.74 | 34.65 | 32.98 | 34.24 | 294,789 | +0.70(+2.07%) |
Sep 15, 2009 | 32.95 | 33.62 | 32.74 | 33.54 | 815,808 | +0.67(+2.04%) |
Sep 14, 2009 | 32.19 | 32.92 | 31.88 | 32.87 | 169,965 | +0.29(+0.88%) |
Sep 11, 2009 | 32.24 | 32.98 | 32.11 | 32.59 | 691,716 | +0.61(+1.91%) |
Sep 10, 2009 | 31.38 | 32.01 | 31.18 | 31.98 | 337,125 | +0.75(+2.40%) |
Sep 09, 2009 | 31.49 | 31.63 | 30.92 | 31.23 | 184,022 | -0.16(-0.50%) |
Sep 08, 2009 | 31.11 | 31.46 | 31.01 | 31.38 | 205,734 | +0.98(+3.23%) |
Sep 04, 2009 | 29.69 | 30.47 | 29.64 | 30.40 | 190,708 | +0.66(+2.23%) |
Sep 03, 2009 | 29.40 | 29.75 | 29.30 | 29.74 | 118,157 | +0.56(+1.94%) |
Sep 02, 2009 | 29.33 | 29.60 | 29.14 | 29.17 | 163,151 | -0.35(-1.20%) |