Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 34.90 | 35.44 | 34.30 | 35.32 | 1,261,003 | +0.75(+2.17%) |
Nov 27, 2009 | 34.31 | 34.85 | 34.19 | 34.57 | 207,905 | -0.37(-1.06%) |
Nov 25, 2009 | 34.79 | 34.99 | 34.65 | 34.94 | 551,549 | +0.21(+0.59%) |
Nov 24, 2009 | 34.45 | 34.75 | 34.17 | 34.74 | 402,270 | +0.29(+0.85%) |
Nov 23, 2009 | 34.31 | 35.05 | 34.23 | 34.45 | 467,955 | +0.26(+0.76%) |
Nov 20, 2009 | 33.85 | 34.19 | 33.68 | 34.19 | 462,783 | +0.26(+0.77%) |
Nov 19, 2009 | 34.08 | 34.08 | 33.52 | 33.93 | 588,032 | -0.16(-0.46%) |
Nov 18, 2009 | 34.02 | 34.14 | 33.66 | 34.08 | 723,086 | +0.15(+0.44%) |
Nov 17, 2009 | 34.11 | 34.11 | 33.70 | 33.93 | 783,508 | -0.21(-0.62%) |
Nov 16, 2009 | 33.61 | 34.27 | 33.38 | 34.15 | 790,959 | +0.92(+2.78%) |
Nov 13, 2009 | 33.03 | 33.52 | 32.91 | 33.22 | 744,491 | +0.09(+0.29%) |
Nov 12, 2009 | 33.65 | 33.74 | 33.03 | 33.13 | 343,672 | -0.46(-1.36%) |
Nov 11, 2009 | 33.80 | 33.80 | 33.21 | 33.59 | 439,187 | +0.08(+0.24%) |
Nov 10, 2009 | 33.52 | 33.81 | 33.12 | 33.51 | 650,604 | -0.22(-0.66%) |
Nov 09, 2009 | 33.17 | 33.89 | 33.09 | 33.73 | 815,500 | +0.66(+2.01%) |
Nov 06, 2009 | 32.66 | 33.24 | 32.66 | 33.06 | 1,057,628 | +0.09(+0.29%) |
Nov 05, 2009 | 32.87 | 33.33 | 32.33 | 32.97 | 1,197,261 | -0.14(-0.43%) |
Nov 04, 2009 | 33.25 | 33.52 | 31.86 | 33.11 | 3,112,397 | -1.79(-5.12%) |
Nov 03, 2009 | 33.65 | 34.91 | 33.32 | 34.90 | 1,488,109 | +1.37(+4.08%) |
Nov 02, 2009 | 33.10 | 33.55 | 32.84 | 33.53 | 1,359,123 | +0.40(+1.22%) |
Oct 30, 2009 | 33.66 | 34.55 | 33.07 | 33.13 | 1,548,348 | +0.09(+0.27%) |
Oct 29, 2009 | 32.68 | 33.13 | 32.27 | 33.04 | 749,398 | +0.46(+1.43%) |
Oct 28, 2009 | 33.33 | 33.54 | 32.38 | 32.57 | 1,159,193 | -0.80(-2.39%) |
Oct 27, 2009 | 34.49 | 34.69 | 33.17 | 33.37 | 1,185,213 | -1.29(-3.71%) |
Oct 26, 2009 | 35.47 | 35.91 | 34.46 | 34.66 | 1,407,884 | -0.92(-2.60%) |
Oct 23, 2009 | 34.66 | 35.66 | 34.56 | 35.58 | 2,620,230 | +3.04(+9.34%) |
Oct 22, 2009 | 32.60 | 32.69 | 31.52 | 32.54 | 720,615 | -0.05(-0.15%) |
Oct 21, 2009 | 32.45 | 33.07 | 32.08 | 32.59 | 552,638 | +0.13(+0.41%) |
Oct 20, 2009 | 32.34 | 32.55 | 32.31 | 32.46 | 563,353 | -0.29(-0.89%) |
Oct 19, 2009 | 32.38 | 32.78 | 31.99 | 32.75 | 546,567 | +0.50(+1.54%) |
Oct 16, 2009 | 31.90 | 32.41 | 31.52 | 32.25 | 765,020 | +0.27(+0.84%) |
Oct 15, 2009 | 31.84 | 31.99 | 31.29 | 31.98 | 539,869 | +0.15(+0.47%) |
Oct 14, 2009 | 29.90 | 31.90 | 29.90 | 31.83 | 1,268,299 | +2.10(+7.07%) |
Oct 13, 2009 | 29.83 | 29.89 | 29.45 | 29.73 | 354,466 | -0.06(-0.19%) |
Oct 12, 2009 | 30.05 | 30.16 | 29.66 | 29.79 | 311,462 | +0.02(+0.05%) |
Oct 09, 2009 | 29.82 | 30.02 | 29.55 | 29.77 | 627,833 | +0.07(+0.24%) |
Oct 08, 2009 | 29.80 | 30.05 | 29.70 | 29.70 | 460,991 | +0.16(+0.53%) |
Oct 07, 2009 | 30.01 | 30.01 | 29.44 | 29.54 | 564,394 | -0.38(-1.27%) |
Oct 06, 2009 | 29.90 | 30.17 | 29.71 | 29.92 | 473,915 | +0.21(+0.69%) |
Oct 05, 2009 | 30.26 | 30.31 | 29.66 | 29.72 | 634,548 | -0.28(-0.92%) |
Oct 02, 2009 | 29.55 | 30.24 | 29.42 | 29.99 | 741,857 | +0.40(+1.36%) |
Oct 01, 2009 | 30.24 | 30.50 | 29.57 | 29.59 | 534,964 | -0.58(-1.91%) |
Sep 30, 2009 | 30.20 | 30.61 | 29.97 | 30.17 | 503,720 | +0.13(+0.42%) |
Sep 29, 2009 | 30.51 | 30.62 | 29.99 | 30.04 | 389,972 | -0.45(-1.47%) |
Sep 28, 2009 | 30.25 | 30.56 | 30.06 | 30.49 | 224,847 | +0.48(+1.60%) |
Sep 25, 2009 | 30.58 | 30.58 | 29.91 | 30.01 | 551,453 | -0.60(-1.96%) |
Sep 24, 2009 | 30.76 | 30.81 | 30.20 | 30.61 | 635,152 | -0.20(-0.64%) |
Sep 23, 2009 | 31.20 | 31.37 | 30.81 | 30.81 | 480,496 | -0.40(-1.29%) |
Sep 22, 2009 | 31.21 | 31.42 | 31.04 | 31.21 | 506,694 | +0.05(+0.15%) |
Sep 21, 2009 | 30.99 | 31.29 | 30.84 | 31.16 | 474,070 | +0.09(+0.31%) |
Sep 18, 2009 | 31.07 | 31.22 | 30.81 | 31.07 | 415,211 | +0.07(+0.23%) |
Sep 17, 2009 | 30.24 | 31.39 | 30.24 | 30.99 | 725,303 | +0.97(+3.24%) |
Sep 16, 2009 | 30.04 | 30.62 | 29.88 | 30.02 | 963,425 | +0.13(+0.45%) |
Sep 15, 2009 | 30.05 | 30.25 | 29.75 | 29.89 | 856,649 | -0.13(-0.42%) |
Sep 14, 2009 | 30.15 | 30.15 | 29.83 | 30.02 | 579,108 | -0.32(-1.04%) |
Sep 11, 2009 | 30.32 | 30.50 | 30.24 | 30.33 | 535,098 | +0.09(+0.29%) |
Sep 10, 2009 | 30.17 | 30.45 | 30.03 | 30.24 | 459,275 | +0.06(+0.18%) |
Sep 09, 2009 | 30.01 | 30.36 | 29.83 | 30.19 | 1,134,570 | +0.39(+1.30%) |
Sep 08, 2009 | 29.37 | 30.28 | 29.28 | 29.80 | 1,187,160 | +0.60(+2.06%) |
Sep 04, 2009 | 29.40 | 29.44 | 28.97 | 29.20 | 834,306 | -0.02(-0.05%) |
Sep 03, 2009 | 28.99 | 29.38 | 28.91 | 29.22 | 821,623 | +0.35(+1.20%) |
Sep 02, 2009 | 29.25 | 29.54 | 28.78 | 28.87 | 1,665,913 | -0.54(-1.83%) |