Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 34.32 | 34.53 | 33.90 | 34.52 | 215,594 | +0.07(+0.21%) |
Nov 27, 2009 | 34.57 | 34.91 | 34.33 | 34.44 | 55,107 | -0.74(-2.10%) |
Nov 25, 2009 | 35.35 | 35.38 | 35.00 | 35.19 | 86,834 | +0.05(+0.14%) |
Nov 24, 2009 | 35.10 | 35.22 | 34.71 | 35.14 | 150,574 | -0.04(-0.11%) |
Nov 23, 2009 | 34.75 | 35.41 | 34.75 | 35.18 | 114,671 | +0.71(+2.06%) |
Nov 20, 2009 | 34.51 | 34.61 | 34.14 | 34.47 | 102,339 | -0.15(-0.44%) |
Nov 19, 2009 | 35.26 | 35.27 | 34.19 | 34.62 | 147,262 | -0.95(-2.67%) |
Nov 18, 2009 | 35.79 | 35.86 | 35.30 | 35.57 | 97,109 | -0.12(-0.34%) |
Nov 17, 2009 | 35.46 | 35.76 | 35.34 | 35.69 | 118,840 | +0.10(+0.29%) |
Nov 16, 2009 | 34.76 | 35.74 | 34.46 | 35.59 | 130,233 | +1.09(+3.15%) |
Nov 13, 2009 | 34.04 | 34.58 | 33.74 | 34.50 | 101,670 | +0.39(+1.16%) |
Nov 12, 2009 | 34.75 | 35.15 | 34.05 | 34.11 | 83,627 | -0.64(-1.83%) |
Nov 11, 2009 | 35.16 | 35.30 | 34.59 | 34.74 | 68,958 | -0.27(-0.76%) |
Nov 10, 2009 | 34.73 | 35.23 | 34.61 | 35.01 | 136,652 | +0.05(+0.14%) |
Nov 09, 2009 | 34.98 | 34.99 | 34.65 | 34.96 | 119,869 | +0.27(+0.79%) |
Nov 06, 2009 | 34.26 | 34.93 | 34.26 | 34.69 | 104,278 | +0.10(+0.30%) |
Nov 05, 2009 | 33.85 | 34.63 | 33.85 | 34.58 | 116,032 | +0.89(+2.63%) |
Nov 04, 2009 | 33.89 | 34.24 | 33.62 | 33.70 | 214,032 | +0.10(+0.31%) |
Nov 03, 2009 | 33.37 | 33.60 | 33.23 | 33.59 | 157,972 | +0.19(+0.55%) |
Nov 02, 2009 | 33.75 | 33.83 | 33.26 | 33.41 | 369,508 | -0.25(-0.74%) |
Oct 30, 2009 | 33.87 | 34.20 | 33.56 | 33.66 | 219,928 | -0.41(-1.20%) |
Oct 29, 2009 | 34.35 | 34.43 | 33.66 | 34.07 | 119,827 | +0.10(+0.28%) |
Oct 28, 2009 | 34.12 | 34.31 | 33.82 | 33.97 | 303,082 | -0.50(-1.45%) |
Oct 27, 2009 | 34.23 | 35.06 | 34.17 | 34.47 | 146,732 | +0.40(+1.18%) |
Oct 26, 2009 | 34.63 | 34.86 | 33.83 | 34.07 | 152,844 | -0.56(-1.63%) |
Oct 23, 2009 | 34.54 | 34.66 | 34.32 | 34.63 | 168,641 | -0.77(-2.18%) |
Oct 22, 2009 | 35.02 | 35.43 | 34.93 | 35.40 | 88,548 | +0.24(+0.69%) |
Oct 21, 2009 | 35.42 | 36.01 | 35.09 | 35.16 | 117,811 | -0.44(-1.24%) |
Oct 20, 2009 | 35.25 | 35.65 | 35.24 | 35.60 | 91,295 | -0.19(-0.54%) |
Oct 19, 2009 | 35.11 | 35.86 | 34.72 | 35.80 | 138,867 | +0.87(+2.49%) |
Oct 16, 2009 | 34.83 | 35.21 | 34.65 | 34.93 | 89,626 | -0.01(-0.02%) |
Oct 15, 2009 | 34.69 | 34.94 | 34.59 | 34.94 | 181,336 | +0.13(+0.37%) |
Oct 14, 2009 | 35.23 | 35.23 | 34.69 | 34.81 | 99,056 | -0.14(-0.41%) |
Oct 13, 2009 | 34.70 | 34.98 | 34.46 | 34.95 | 132,488 | +0.31(+0.91%) |
Oct 12, 2009 | 34.40 | 34.73 | 34.29 | 34.64 | 139,170 | +0.48(+1.41%) |
Oct 09, 2009 | 33.86 | 34.24 | 33.76 | 34.16 | 196,348 | +0.29(+0.86%) |
Oct 08, 2009 | 33.89 | 34.18 | 33.66 | 33.87 | 156,116 | +0.07(+0.21%) |
Oct 07, 2009 | 33.60 | 33.83 | 33.38 | 33.79 | 133,606 | +0.17(+0.50%) |
Oct 06, 2009 | 33.24 | 33.62 | 32.98 | 33.62 | 264,138 | +0.47(+1.43%) |
Oct 05, 2009 | 33.12 | 33.28 | 32.87 | 33.15 | 266,051 | +0.19(+0.59%) |
Oct 02, 2009 | 33.21 | 33.69 | 32.94 | 32.96 | 135,919 | -0.45(-1.35%) |
Oct 01, 2009 | 33.49 | 33.69 | 33.18 | 33.41 | 206,800 | -0.13(-0.38%) |
Sep 30, 2009 | 33.66 | 33.71 | 33.29 | 33.54 | 194,507 | -0.13(-0.38%) |
Sep 29, 2009 | 33.90 | 33.97 | 33.57 | 33.66 | 117,956 | -0.24(-0.71%) |
Sep 28, 2009 | 33.93 | 34.37 | 33.85 | 33.91 | 111,256 | +0.17(+0.50%) |
Sep 25, 2009 | 33.45 | 33.94 | 33.45 | 33.74 | 88,464 | +0.10(+0.31%) |
Sep 24, 2009 | 33.62 | 33.75 | 33.44 | 33.63 | 130,340 | +0.14(+0.41%) |
Sep 23, 2009 | 33.70 | 33.87 | 33.49 | 33.49 | 235,314 | -0.27(-0.79%) |
Sep 22, 2009 | 34.36 | 34.48 | 33.71 | 33.76 | 133,192 | -0.28(-0.83%) |
Sep 21, 2009 | 34.16 | 34.20 | 34.00 | 34.04 | 63,811 | -0.23(-0.68%) |
Sep 18, 2009 | 34.36 | 34.50 | 34.24 | 34.28 | 235,993 | -0.06(-0.16%) |
Sep 17, 2009 | 34.04 | 34.42 | 33.92 | 34.33 | 62,919 | +0.75(+2.23%) |
Sep 16, 2009 | 33.69 | 34.03 | 33.46 | 33.58 | 56,887 | -0.03(-0.10%) |
Sep 15, 2009 | 33.36 | 33.64 | 33.25 | 33.62 | 89,956 | +0.30(+0.89%) |
Sep 14, 2009 | 33.20 | 33.56 | 33.20 | 33.32 | 111,403 | +0.01(+0.02%) |
Sep 11, 2009 | 33.49 | 33.56 | 33.12 | 33.31 | 279,577 | -0.29(-0.86%) |
Sep 10, 2009 | 33.94 | 33.96 | 33.31 | 33.60 | 104,620 | -0.29(-0.86%) |
Sep 09, 2009 | 34.03 | 34.26 | 33.74 | 33.89 | 68,563 | -0.14(-0.40%) |
Sep 08, 2009 | 33.83 | 34.11 | 33.36 | 34.03 | 242,739 | +0.35(+1.03%) |
Sep 04, 2009 | 33.51 | 33.78 | 33.28 | 33.68 | 89,446 | +0.00(+0.00%) |
Sep 03, 2009 | 33.83 | 33.93 | 33.27 | 33.68 | 82,952 | -0.14(-0.40%) |
Sep 02, 2009 | 33.75 | 33.89 | 33.52 | 33.82 | 292,161 | +0.06(+0.17%) |