Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 48.85 | 49.09 | 48.54 | 48.54 | 6,809 | -0.30(-0.61%) |
Nov 27, 2009 | 48.80 | 49.18 | 48.03 | 48.84 | 7,722 | -0.96(-1.92%) |
Nov 25, 2009 | 49.62 | 49.80 | 49.62 | 49.80 | 1,300 | +1.27(+2.61%) |
Nov 24, 2009 | 49.03 | 49.03 | 48.47 | 48.53 | 13,932 | -0.59(-1.19%) |
Nov 23, 2009 | 49.32 | 49.52 | 49.01 | 49.12 | 42,971 | +0.22(+0.44%) |
Nov 20, 2009 | 48.09 | 49.54 | 47.92 | 48.90 | 40,744 | +0.71(+1.47%) |
Nov 19, 2009 | 48.52 | 48.52 | 47.78 | 48.19 | 62,980 | -0.59(-1.21%) |
Nov 18, 2009 | 48.00 | 48.92 | 47.98 | 48.78 | 3,003 | +1.41(+2.98%) |
Nov 17, 2009 | 47.09 | 47.37 | 46.93 | 47.37 | 3,946 | -0.08(-0.17%) |
Nov 16, 2009 | 47.12 | 47.46 | 47.12 | 47.45 | 21,744 | +0.50(+1.06%) |
Nov 13, 2009 | 47.12 | 46.98 | 46.65 | 46.95 | 2,910 | -0.17(-0.36%) |
Nov 12, 2009 | 48.09 | 48.09 | 46.89 | 47.12 | 7,771 | -0.84(-1.75%) |
Nov 11, 2009 | 47.23 | 47.96 | 47.21 | 47.96 | 13,415 | +0.77(+1.63%) |
Nov 10, 2009 | 47.71 | 47.71 | 46.88 | 47.19 | 15,399 | -1.21(-2.50%) |
Nov 09, 2009 | 48.89 | 48.89 | 48.22 | 48.40 | 19,448 | -0.24(-0.49%) |
Nov 06, 2009 | 48.76 | 48.96 | 48.63 | 48.64 | 2,225 | -0.18(-0.37%) |
Nov 05, 2009 | 49.49 | 49.73 | 48.72 | 48.82 | 11,176 | -0.94(-1.89%) |
Nov 04, 2009 | 50.01 | 50.01 | 48.46 | 49.76 | 15,457 | -0.48(-0.96%) |
Nov 03, 2009 | 49.75 | 50.24 | 49.75 | 50.24 | 2,576 | +0.66(+1.33%) |
Nov 02, 2009 | 49.36 | 50.39 | 49.18 | 49.58 | 4,109 | -0.79(-1.57%) |
Oct 30, 2009 | 50.46 | 50.62 | 50.18 | 50.37 | 3,891 | -0.69(-1.35%) |
Oct 29, 2009 | 50.97 | 51.32 | 50.90 | 51.06 | 3,469 | +0.30(+0.59%) |
Oct 28, 2009 | 50.34 | 50.90 | 50.30 | 50.76 | 7,309 | -0.11(-0.21%) |
Oct 27, 2009 | 51.11 | 51.11 | 50.65 | 50.87 | 1,803 | -0.41(-0.80%) |
Oct 26, 2009 | 51.85 | 51.85 | 50.70 | 51.28 | 4,307 | -0.24(-0.47%) |
Oct 23, 2009 | 51.52 | 51.52 | 51.52 | 51.52 | 2,993 | -0.25(-0.48%) |
Oct 22, 2009 | 51.60 | 51.85 | 51.54 | 51.77 | 6,017 | +0.26(+0.50%) |
Oct 21, 2009 | 51.20 | 51.66 | 51.20 | 51.51 | 5,504 | +0.44(+0.86%) |
Oct 20, 2009 | 50.95 | 51.07 | 50.95 | 51.07 | 6,971 | +0.21(+0.41%) |
Oct 19, 2009 | 50.31 | 50.86 | 50.18 | 50.86 | 7,568 | +0.53(+1.05%) |
Oct 16, 2009 | 49.50 | 50.33 | 49.37 | 50.33 | 10,883 | +0.26(+0.52%) |
Oct 15, 2009 | 50.01 | 50.07 | 49.53 | 50.07 | 57,573 | +1.46(+3.00%) |
Oct 14, 2009 | 48.05 | 49.96 | 47.44 | 48.61 | 36,424 | +1.07(+2.25%) |
Oct 13, 2009 | 47.93 | 48.13 | 47.33 | 47.54 | 18,549 | -0.22(-0.46%) |
Oct 12, 2009 | 47.17 | 47.81 | 46.68 | 47.76 | 47,156 | -0.97(-1.99%) |
Oct 09, 2009 | 49.87 | 49.87 | 48.47 | 48.73 | 31,511 | -1.20(-2.40%) |
Oct 08, 2009 | 49.54 | 50.21 | 49.54 | 49.93 | 58,895 | +0.72(+1.46%) |
Oct 06, 2009 | 49.21 | 49.21 | 49.21 | 49.21 | 0 | -0.32(-0.65%) |
Oct 05, 2009 | 46.42 | 49.53 | 46.42 | 49.53 | 9,329 | +3.74(+8.18%) |
Oct 02, 2009 | 46.10 | 46.10 | 45.79 | 45.79 | 2,212 | -1.46(-3.10%) |
Oct 01, 2009 | 48.06 | 48.06 | 47.23 | 47.25 | 7,900 | -0.81(-1.69%) |
Sep 30, 2009 | 47.81 | 48.06 | 47.81 | 48.06 | 2,814 | +1.18(+2.51%) |
Sep 29, 2009 | 46.48 | 46.90 | 46.44 | 46.88 | 2,160 | -0.13(-0.27%) |
Sep 25, 2009 | 47.19 | 47.01 | 47.01 | 47.01 | 5,600 | +0.40(+0.85%) |
Sep 24, 2009 | 47.16 | 47.33 | 46.62 | 46.62 | 4,720 | -1.36(-2.84%) |
Sep 23, 2009 | 49.00 | 49.00 | 47.98 | 47.98 | 9,350 | -0.51(-1.05%) |
Sep 22, 2009 | 47.71 | 48.48 | 47.65 | 48.48 | 5,977 | +1.55(+3.31%) |
Sep 21, 2009 | 47.26 | 47.27 | 46.65 | 46.93 | 4,066 | -0.54(-1.14%) |
Sep 18, 2009 | 47.47 | 47.47 | 47.47 | 47.47 | 400 | +0.64(+1.37%) |
Sep 17, 2009 | 46.85 | 46.85 | 46.83 | 46.83 | 3,630 | -0.00(-0.00%) |
Sep 16, 2009 | 45.74 | 47.10 | 44.60 | 46.83 | 21,750 | -0.62(-1.30%) |
Sep 15, 2009 | 47.28 | 47.47 | 47.28 | 47.45 | 500 | +0.99(+2.13%) |
Sep 14, 2009 | 46.46 | 46.50 | 46.46 | 46.46 | 5,000 | -0.38(-0.81%) |
Sep 11, 2009 | 46.99 | 47.11 | 46.54 | 46.84 | 5,921 | -0.06(-0.13%) |
Sep 10, 2009 | 46.09 | 47.03 | 46.09 | 46.90 | 10,500 | +0.80(+1.74%) |
Sep 09, 2009 | 45.93 | 46.37 | 45.92 | 46.10 | 10,132 | +1.05(+2.32%) |
Sep 08, 2009 | 45.19 | 45.33 | 45.05 | 45.05 | 4,000 | +0.30(+0.68%) |
Sep 04, 2009 | 44.70 | 44.93 | 44.70 | 44.75 | 8,250 | +0.01(+0.02%) |
Sep 03, 2009 | 44.80 | 44.81 | 44.44 | 44.74 | 5,700 | +0.11(+0.25%) |
Sep 02, 2009 | 43.91 | 44.85 | 43.91 | 44.63 | 2,102 | +1.54(+3.57%) |