Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 47.39 | 48.80 | 47.05 | 48.56 | 887,678 | +1.20(+2.54%) |
Nov 27, 2009 | 46.89 | 48.36 | 45.74 | 47.36 | 219,906 | -1.65(-3.37%) |
Nov 25, 2009 | 49.09 | 49.63 | 48.94 | 49.01 | 243,727 | +0.03(+0.06%) |
Nov 24, 2009 | 48.70 | 49.09 | 47.61 | 48.98 | 416,102 | +0.36(+0.75%) |
Nov 23, 2009 | 49.22 | 49.77 | 48.29 | 48.62 | 634,688 | +0.01(+0.02%) |
Nov 20, 2009 | 49.77 | 49.84 | 48.15 | 48.61 | 757,507 | -1.72(-3.41%) |
Nov 19, 2009 | 51.64 | 51.64 | 50.01 | 50.33 | 597,178 | -1.53(-2.95%) |
Nov 18, 2009 | 50.98 | 52.07 | 50.97 | 51.85 | 347,363 | +0.31(+0.61%) |
Nov 17, 2009 | 52.15 | 52.59 | 51.48 | 51.54 | 437,443 | -0.82(-1.57%) |
Nov 16, 2009 | 50.58 | 52.58 | 50.47 | 52.36 | 685,004 | +2.24(+4.48%) |
Nov 13, 2009 | 48.52 | 50.12 | 48.34 | 50.12 | 474,647 | +1.32(+2.70%) |
Nov 12, 2009 | 49.71 | 50.38 | 48.68 | 48.80 | 390,185 | -0.99(-1.99%) |
Nov 11, 2009 | 49.46 | 49.90 | 48.98 | 49.79 | 326,115 | +1.05(+2.15%) |
Nov 10, 2009 | 48.79 | 49.82 | 48.43 | 48.74 | 474,842 | -0.43(-0.87%) |
Nov 09, 2009 | 48.92 | 49.48 | 48.32 | 49.17 | 682,662 | +1.17(+2.45%) |
Nov 06, 2009 | 46.95 | 48.64 | 46.95 | 48.00 | 653,626 | +0.14(+0.30%) |
Nov 05, 2009 | 45.87 | 47.91 | 45.28 | 47.85 | 575,125 | +2.94(+6.55%) |
Nov 04, 2009 | 46.41 | 46.44 | 44.80 | 44.91 | 407,732 | -0.84(-1.84%) |
Nov 03, 2009 | 43.48 | 45.90 | 43.47 | 45.75 | 846,202 | +1.27(+2.85%) |
Nov 02, 2009 | 45.12 | 46.16 | 42.85 | 44.48 | 651,978 | -0.24(-0.53%) |
Oct 30, 2009 | 45.93 | 46.83 | 44.54 | 44.72 | 672,565 | -1.37(-2.96%) |
Oct 29, 2009 | 44.99 | 46.46 | 44.52 | 46.09 | 976,050 | +1.50(+3.36%) |
Oct 28, 2009 | 48.16 | 48.68 | 44.27 | 44.59 | 1,393,625 | -3.70(-7.67%) |
Oct 27, 2009 | 48.32 | 49.09 | 47.48 | 48.29 | 904,264 | +0.08(+0.16%) |
Oct 26, 2009 | 49.82 | 51.04 | 48.11 | 48.22 | 333,091 | -1.44(-2.90%) |
Oct 23, 2009 | 49.91 | 50.11 | 49.56 | 49.66 | 371,765 | -1.29(-2.53%) |
Oct 22, 2009 | 50.29 | 51.05 | 49.15 | 50.95 | 410,151 | +0.76(+1.52%) |
Oct 21, 2009 | 49.17 | 51.47 | 49.17 | 50.18 | 437,570 | -0.24(-0.47%) |
Oct 20, 2009 | 50.16 | 50.63 | 50.08 | 50.42 | 446,486 | -0.10(-0.19%) |
Oct 19, 2009 | 48.51 | 50.54 | 48.49 | 50.52 | 395,265 | +1.90(+3.91%) |
Oct 16, 2009 | 49.84 | 49.84 | 48.10 | 48.62 | 883,068 | -2.00(-3.94%) |
Oct 15, 2009 | 49.66 | 50.78 | 49.61 | 50.61 | 634,070 | +0.29(+0.57%) |
Oct 14, 2009 | 49.83 | 50.57 | 49.06 | 50.33 | 689,412 | +1.51(+3.09%) |
Oct 13, 2009 | 48.61 | 49.16 | 48.26 | 48.82 | 551,754 | -0.15(-0.31%) |
Oct 12, 2009 | 49.73 | 49.84 | 48.68 | 48.97 | 481,267 | -0.26(-0.52%) |
Oct 09, 2009 | 48.21 | 49.24 | 47.58 | 49.23 | 695,713 | +0.89(+1.84%) |
Oct 08, 2009 | 46.23 | 48.59 | 45.80 | 48.34 | 1,379,195 | +2.81(+6.16%) |
Oct 07, 2009 | 45.82 | 46.04 | 44.95 | 45.53 | 653,200 | -0.34(-0.75%) |
Oct 06, 2009 | 45.12 | 47.36 | 44.46 | 45.88 | 1,150,613 | +0.83(+1.84%) |
Oct 05, 2009 | 42.35 | 45.11 | 42.28 | 45.05 | 980,793 | +3.17(+7.57%) |
Oct 02, 2009 | 42.30 | 43.22 | 41.49 | 41.88 | 1,035,719 | -0.99(-2.32%) |
Oct 01, 2009 | 45.12 | 45.40 | 42.78 | 42.87 | 651,071 | -2.35(-5.19%) |
Sep 30, 2009 | 45.69 | 46.50 | 44.36 | 45.22 | 544,058 | -0.16(-0.36%) |
Sep 29, 2009 | 45.99 | 46.52 | 45.19 | 45.38 | 609,510 | -0.38(-0.83%) |
Sep 28, 2009 | 45.20 | 46.00 | 44.72 | 45.76 | 603,263 | +1.02(+2.28%) |
Sep 25, 2009 | 44.57 | 45.14 | 44.11 | 44.74 | 479,940 | -0.23(-0.51%) |
Sep 24, 2009 | 46.39 | 46.83 | 44.42 | 44.97 | 755,622 | -1.33(-2.87%) |
Sep 23, 2009 | 47.75 | 47.98 | 46.28 | 46.30 | 814,992 | -1.42(-2.98%) |
Sep 22, 2009 | 47.19 | 47.95 | 46.90 | 47.72 | 839,892 | +1.02(+2.19%) |
Sep 21, 2009 | 47.63 | 47.86 | 46.54 | 46.70 | 890,901 | -1.58(-3.26%) |
Sep 18, 2009 | 48.27 | 49.26 | 47.19 | 48.27 | 1,124,173 | -0.66(-1.35%) |
Sep 17, 2009 | 50.59 | 51.51 | 48.37 | 48.93 | 1,552,783 | -0.95(-1.89%) |
Sep 16, 2009 | 48.51 | 52.09 | 48.51 | 49.88 | 1,331,885 | +1.48(+3.06%) |
Sep 15, 2009 | 46.09 | 48.64 | 45.91 | 48.40 | 1,140,544 | +2.63(+5.74%) |
Sep 14, 2009 | 45.13 | 45.80 | 44.71 | 45.77 | 501,482 | +0.33(+0.74%) |
Sep 11, 2009 | 45.16 | 45.90 | 44.56 | 45.44 | 766,931 | +0.39(+0.87%) |
Sep 10, 2009 | 45.60 | 45.89 | 44.57 | 45.05 | 599,268 | -0.73(-1.58%) |
Sep 09, 2009 | 43.83 | 46.15 | 43.27 | 45.77 | 1,227,172 | +1.71(+3.88%) |
Sep 08, 2009 | 43.58 | 44.07 | 42.78 | 44.06 | 1,029,283 | +0.94(+2.17%) |
Sep 04, 2009 | 42.62 | 43.28 | 41.94 | 43.13 | 347,126 | +0.35(+0.83%) |
Sep 03, 2009 | 42.02 | 42.81 | 41.35 | 42.78 | 716,416 | +1.01(+2.42%) |
Sep 02, 2009 | 42.49 | 42.58 | 41.60 | 41.76 | 978,481 | -0.67(-1.57%) |