Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 33.76 | 34.68 | 33.21 | 34.59 | 49,925 | +0.96(+2.85%) |
Nov 27, 2009 | 34.00 | 35.00 | 33.62 | 33.63 | 21,193 | -1.04(-3.00%) |
Nov 25, 2009 | 35.01 | 35.02 | 34.52 | 34.67 | 15,370 | -0.32(-0.91%) |
Nov 24, 2009 | 35.16 | 35.25 | 34.61 | 34.99 | 17,505 | +0.01(+0.03%) |
Nov 23, 2009 | 34.83 | 35.43 | 34.66 | 34.98 | 32,162 | +0.40(+1.16%) |
Nov 20, 2009 | 34.63 | 34.84 | 34.26 | 34.58 | 24,723 | -0.32(-0.92%) |
Nov 19, 2009 | 34.91 | 34.96 | 34.43 | 34.90 | 30,567 | -0.10(-0.29%) |
Nov 18, 2009 | 34.95 | 35.00 | 34.32 | 35.00 | 20,889 | +0.19(+0.55%) |
Nov 17, 2009 | 34.75 | 34.88 | 34.55 | 34.81 | 19,842 | +0.06(+0.17%) |
Nov 16, 2009 | 34.58 | 35.05 | 34.43 | 34.75 | 37,813 | +0.75(+2.21%) |
Nov 13, 2009 | 34.65 | 34.76 | 33.56 | 34.00 | 37,491 | -0.06(-0.18%) |
Nov 12, 2009 | 34.55 | 35.01 | 34.04 | 34.06 | 45,519 | -0.43(-1.25%) |
Nov 11, 2009 | 34.25 | 34.61 | 34.25 | 34.49 | 29,083 | +0.63(+1.86%) |
Nov 10, 2009 | 34.35 | 35.12 | 33.71 | 33.86 | 64,049 | -0.53(-1.54%) |
Nov 09, 2009 | 34.70 | 34.89 | 34.20 | 34.39 | 38,624 | +0.26(+0.76%) |
Nov 06, 2009 | 33.83 | 34.44 | 33.46 | 34.13 | 11,344 | +0.13(+0.38%) |
Nov 05, 2009 | 34.46 | 34.48 | 33.81 | 34.00 | 50,422 | -0.35(-1.02%) |
Nov 04, 2009 | 34.63 | 34.63 | 34.00 | 34.35 | 28,296 | -0.26(-0.75%) |
Nov 03, 2009 | 34.45 | 34.68 | 34.18 | 34.61 | 20,538 | -0.13(-0.37%) |
Nov 02, 2009 | 33.85 | 34.74 | 33.02 | 34.74 | 68,320 | +0.37(+1.08%) |
Oct 30, 2009 | 34.65 | 34.88 | 33.86 | 34.37 | 39,139 | -0.59(-1.69%) |
Oct 29, 2009 | 34.77 | 35.33 | 34.36 | 34.96 | 26,605 | +0.22(+0.63%) |
Oct 28, 2009 | 34.94 | 35.73 | 34.54 | 34.74 | 39,345 | -0.26(-0.74%) |
Oct 27, 2009 | 36.00 | 36.04 | 35.00 | 35.00 | 34,228 | -1.10(-3.05%) |
Oct 26, 2009 | 36.72 | 36.94 | 36.10 | 36.10 | 11,670 | -0.51(-1.39%) |
Oct 23, 2009 | 36.91 | 36.96 | 36.13 | 36.61 | 18,391 | +0.04(+0.11%) |
Oct 22, 2009 | 35.64 | 37.00 | 35.51 | 36.57 | 19,568 | +0.68(+1.89%) |
Oct 21, 2009 | 36.04 | 36.82 | 35.64 | 35.89 | 18,544 | -0.33(-0.91%) |
Oct 20, 2009 | 36.00 | 36.74 | 35.94 | 36.22 | 20,233 | -0.54(-1.47%) |
Oct 19, 2009 | 36.16 | 37.00 | 35.42 | 36.76 | 21,622 | +0.80(+2.22%) |
Oct 16, 2009 | 36.40 | 37.00 | 35.57 | 35.96 | 14,673 | -0.54(-1.48%) |
Oct 15, 2009 | 36.15 | 36.50 | 35.59 | 36.50 | 22,589 | +0.19(+0.52%) |
Oct 14, 2009 | 36.05 | 36.42 | 35.48 | 36.31 | 34,215 | +0.47(+1.31%) |
Oct 13, 2009 | 35.49 | 35.89 | 35.13 | 35.84 | 21,583 | +0.49(+1.39%) |
Oct 12, 2009 | 35.90 | 36.50 | 35.28 | 35.35 | 24,496 | +0.05(+0.14%) |
Oct 09, 2009 | 35.31 | 35.80 | 34.93 | 35.30 | 45,281 | +0.08(+0.23%) |
Oct 08, 2009 | 35.50 | 36.22 | 35.17 | 35.22 | 33,529 | +0.13(+0.37%) |
Oct 07, 2009 | 34.24 | 35.21 | 34.24 | 35.09 | 29,449 | +0.84(+2.45%) |
Oct 06, 2009 | 34.30 | 34.51 | 33.53 | 34.25 | 75,157 | +0.23(+0.68%) |
Oct 05, 2009 | 32.48 | 34.30 | 32.41 | 34.02 | 73,604 | +1.82(+5.65%) |
Oct 02, 2009 | 30.96 | 32.40 | 30.69 | 32.20 | 61,063 | +1.24(+4.01%) |
Oct 01, 2009 | 31.89 | 32.43 | 30.56 | 30.96 | 60,381 | -1.23(-3.82%) |
Sep 30, 2009 | 32.72 | 33.82 | 31.56 | 32.19 | 107,161 | -0.68(-2.07%) |
Sep 29, 2009 | 30.69 | 33.96 | 30.69 | 32.87 | 87,212 | +2.90(+9.68%) |
Sep 28, 2009 | 29.84 | 30.71 | 29.26 | 29.97 | 80,097 | +1.73(+6.13%) |
Sep 25, 2009 | 28.38 | 28.75 | 28.18 | 28.24 | 37,741 | -0.13(-0.46%) |
Sep 24, 2009 | 29.38 | 29.38 | 28.36 | 28.37 | 21,460 | -0.82(-2.81%) |
Sep 23, 2009 | 29.76 | 30.35 | 29.16 | 29.19 | 35,616 | -0.62(-2.08%) |
Sep 22, 2009 | 30.23 | 30.67 | 29.67 | 29.81 | 16,444 | -0.10(-0.33%) |
Sep 21, 2009 | 29.42 | 30.39 | 29.42 | 29.91 | 42,926 | +0.16(+0.54%) |
Sep 18, 2009 | 29.39 | 29.86 | 29.17 | 29.75 | 50,196 | +0.37(+1.26%) |
Sep 17, 2009 | 29.39 | 29.63 | 29.19 | 29.38 | 16,532 | -0.05(-0.17%) |
Sep 16, 2009 | 29.02 | 29.54 | 29.00 | 29.43 | 10,014 | +0.43(+1.48%) |
Sep 15, 2009 | 29.01 | 29.35 | 28.80 | 29.00 | 14,275 | -0.14(-0.48%) |
Sep 14, 2009 | 28.77 | 29.24 | 28.70 | 29.14 | 15,072 | -0.06(-0.20%) |
Sep 11, 2009 | 29.50 | 29.57 | 28.49 | 29.20 | 8,991 | -0.09(-0.31%) |
Sep 10, 2009 | 28.38 | 29.70 | 28.25 | 29.29 | 20,017 | +0.95(+3.35%) |
Sep 09, 2009 | 27.40 | 28.64 | 27.35 | 28.34 | 29,179 | +0.85(+3.09%) |
Sep 08, 2009 | 28.18 | 28.85 | 27.30 | 27.49 | 34,918 | -0.57(-2.03%) |
Sep 04, 2009 | 28.04 | 28.20 | 27.28 | 28.06 | 15,861 | +0.06(+0.21%) |
Sep 03, 2009 | 28.26 | 28.45 | 26.17 | 28.00 | 91,644 | -0.17(-0.60%) |
Sep 02, 2009 | 29.21 | 29.67 | 27.93 | 28.17 | 117,311 | -1.04(-3.56%) |