Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 57.94 | 59.72 | 57.70 | 59.32 | 453,628 | +1.17(+2.01%) |
Nov 27, 2009 | 57.10 | 58.92 | 56.96 | 58.15 | 185,503 | -0.75(-1.27%) |
Nov 25, 2009 | 59.08 | 59.19 | 57.85 | 58.90 | 344,259 | -0.21(-0.36%) |
Nov 24, 2009 | 59.74 | 59.74 | 57.89 | 59.11 | 597,575 | -0.43(-0.72%) |
Nov 23, 2009 | 60.21 | 61.22 | 59.42 | 59.54 | 344,645 | +0.49(+0.83%) |
Nov 20, 2009 | 60.37 | 60.41 | 58.14 | 59.05 | 419,889 | -1.80(-2.96%) |
Nov 19, 2009 | 62.12 | 62.20 | 60.21 | 60.85 | 300,404 | -1.76(-2.81%) |
Nov 18, 2009 | 63.88 | 64.12 | 61.90 | 62.61 | 585,805 | -0.94(-1.48%) |
Nov 17, 2009 | 63.05 | 63.92 | 62.38 | 63.55 | 277,185 | +0.08(+0.13%) |
Nov 16, 2009 | 62.17 | 64.06 | 62.17 | 63.47 | 403,473 | +1.92(+3.12%) |
Nov 13, 2009 | 60.96 | 62.42 | 59.83 | 61.55 | 215,760 | +0.98(+1.62%) |
Nov 12, 2009 | 62.99 | 63.00 | 60.26 | 60.57 | 412,577 | -2.62(-4.15%) |
Nov 11, 2009 | 64.22 | 65.00 | 62.85 | 63.19 | 352,902 | -0.22(-0.35%) |
Nov 10, 2009 | 62.98 | 63.74 | 62.06 | 63.41 | 278,105 | +0.42(+0.67%) |
Nov 09, 2009 | 61.67 | 63.62 | 61.58 | 62.99 | 221,718 | +2.28(+3.76%) |
Nov 06, 2009 | 60.21 | 62.42 | 60.02 | 60.71 | 399,434 | -0.30(-0.49%) |
Nov 05, 2009 | 60.57 | 61.94 | 60.48 | 61.01 | 444,029 | +0.76(+1.26%) |
Nov 04, 2009 | 63.45 | 64.48 | 60.05 | 60.25 | 604,648 | -2.70(-4.29%) |
Nov 03, 2009 | 57.87 | 63.74 | 57.41 | 62.95 | 922,202 | +4.47(+7.64%) |
Nov 02, 2009 | 59.07 | 60.07 | 57.93 | 58.48 | 505,671 | +0.09(+0.15%) |
Oct 30, 2009 | 59.95 | 60.94 | 58.33 | 58.39 | 621,273 | -2.50(-4.11%) |
Oct 29, 2009 | 55.68 | 62.19 | 54.99 | 60.89 | 2,293,311 | +9.65(+18.83%) |
Oct 28, 2009 | 52.36 | 52.65 | 50.47 | 51.24 | 485,059 | -1.24(-2.36%) |
Oct 27, 2009 | 52.37 | 53.42 | 51.44 | 52.48 | 249,513 | +0.35(+0.67%) |
Oct 26, 2009 | 53.17 | 54.75 | 51.78 | 52.13 | 175,849 | -0.68(-1.29%) |
Oct 23, 2009 | 53.01 | 53.19 | 51.87 | 52.81 | 397,405 | -2.03(-3.70%) |
Oct 22, 2009 | 54.30 | 55.10 | 53.10 | 54.84 | 190,917 | +0.52(+0.96%) |
Oct 21, 2009 | 54.10 | 56.59 | 53.84 | 54.32 | 407,955 | -0.08(-0.15%) |
Oct 20, 2009 | 53.95 | 54.68 | 53.73 | 54.40 | 385,181 | -1.90(-3.37%) |
Oct 19, 2009 | 55.03 | 57.17 | 54.56 | 56.30 | 283,926 | -0.13(-0.23%) |
Oct 16, 2009 | 56.00 | 56.89 | 55.43 | 56.43 | 217,745 | +0.19(+0.34%) |
Oct 15, 2009 | 53.95 | 56.90 | 53.78 | 56.24 | 431,768 | +2.24(+4.15%) |
Oct 14, 2009 | 53.56 | 54.33 | 53.56 | 54.00 | 223,605 | +1.22(+2.31%) |
Oct 13, 2009 | 53.09 | 53.56 | 52.37 | 52.78 | 132,209 | -0.53(-0.99%) |
Oct 12, 2009 | 53.20 | 53.54 | 52.85 | 53.31 | 112,718 | +1.17(+2.24%) |
Oct 09, 2009 | 53.64 | 53.86 | 51.73 | 52.14 | 174,494 | -1.58(-2.94%) |
Oct 08, 2009 | 51.41 | 54.08 | 51.22 | 53.72 | 255,595 | +2.82(+5.54%) |
Oct 07, 2009 | 50.04 | 50.98 | 49.85 | 50.90 | 75,325 | +0.53(+1.05%) |
Oct 06, 2009 | 50.24 | 50.97 | 49.48 | 50.37 | 183,504 | +0.59(+1.19%) |
Oct 05, 2009 | 48.92 | 49.91 | 48.24 | 49.78 | 174,346 | +0.84(+1.72%) |
Oct 02, 2009 | 48.90 | 50.16 | 48.59 | 48.94 | 283,869 | -0.60(-1.21%) |
Oct 01, 2009 | 51.13 | 51.54 | 49.54 | 49.54 | 165,810 | -2.01(-3.90%) |
Sep 30, 2009 | 51.99 | 52.12 | 50.16 | 51.55 | 239,022 | +0.15(+0.29%) |
Sep 29, 2009 | 50.71 | 51.55 | 50.40 | 51.40 | 149,357 | +0.64(+1.26%) |
Sep 28, 2009 | 49.78 | 50.90 | 49.36 | 50.76 | 141,038 | +1.06(+2.13%) |
Sep 25, 2009 | 49.20 | 49.85 | 48.44 | 49.70 | 150,187 | +0.25(+0.51%) |
Sep 24, 2009 | 50.85 | 50.90 | 48.85 | 49.45 | 364,736 | -1.53(-3.00%) |
Sep 23, 2009 | 51.91 | 52.29 | 50.62 | 50.98 | 173,934 | -1.04(-2.00%) |
Sep 22, 2009 | 52.57 | 52.57 | 51.71 | 52.02 | 268,052 | +0.30(+0.58%) |
Sep 21, 2009 | 51.58 | 52.21 | 50.90 | 51.72 | 469,471 | -0.23(-0.44%) |
Sep 18, 2009 | 51.36 | 52.05 | 51.27 | 51.95 | 282,801 | +0.67(+1.31%) |
Sep 17, 2009 | 51.22 | 51.69 | 50.78 | 51.28 | 259,953 | +0.78(+1.54%) |
Sep 16, 2009 | 50.19 | 51.17 | 49.52 | 50.50 | 275,590 | +0.16(+0.32%) |
Sep 15, 2009 | 49.30 | 50.38 | 49.02 | 50.34 | 149,678 | +1.05(+2.13%) |
Sep 14, 2009 | 47.50 | 49.39 | 47.35 | 49.29 | 333,607 | +0.23(+0.47%) |
Sep 11, 2009 | 50.23 | 50.97 | 48.40 | 49.06 | 464,796 | -1.25(-2.48%) |
Sep 10, 2009 | 48.74 | 50.31 | 48.74 | 50.31 | 283,344 | +1.33(+2.72%) |
Sep 09, 2009 | 48.00 | 49.93 | 47.00 | 48.98 | 775,718 | +1.23(+2.58%) |
Sep 08, 2009 | 46.36 | 47.99 | 46.25 | 47.75 | 1,103,496 | +2.28(+5.01%) |
Sep 04, 2009 | 43.96 | 46.00 | 43.56 | 45.47 | 363,133 | +1.13(+2.55%) |
Sep 03, 2009 | 42.41 | 44.38 | 42.17 | 44.34 | 362,814 | +2.45(+5.85%) |
Sep 02, 2009 | 42.03 | 42.34 | 41.47 | 41.89 | 416,873 | -0.47(-1.11%) |