Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 35.64 | 36.40 | 35.39 | 36.26 | 971,634 | +0.72(+2.03%) |
Nov 27, 2009 | 35.63 | 36.09 | 35.38 | 35.54 | 372,572 | -1.11(-3.02%) |
Nov 25, 2009 | 36.98 | 37.11 | 36.49 | 36.64 | 329,193 | +0.04(+0.12%) |
Nov 24, 2009 | 36.80 | 36.98 | 36.37 | 36.60 | 553,712 | -0.38(-1.03%) |
Nov 23, 2009 | 37.48 | 37.83 | 36.66 | 36.98 | 1,039,715 | +0.06(+0.16%) |
Nov 20, 2009 | 37.13 | 37.46 | 36.86 | 36.92 | 786,672 | -0.53(-1.43%) |
Nov 19, 2009 | 37.90 | 38.01 | 37.41 | 37.45 | 1,033,236 | -1.12(-2.90%) |
Nov 18, 2009 | 38.27 | 38.84 | 37.84 | 38.57 | 608,627 | +0.42(+1.10%) |
Nov 17, 2009 | 38.84 | 39.42 | 38.12 | 38.15 | 1,010,870 | -0.86(-2.21%) |
Nov 16, 2009 | 38.41 | 39.45 | 38.26 | 39.02 | 656,637 | +0.89(+2.35%) |
Nov 13, 2009 | 38.25 | 38.41 | 37.70 | 38.12 | 665,826 | +0.30(+0.78%) |
Nov 12, 2009 | 38.46 | 38.51 | 37.72 | 37.83 | 777,249 | -0.70(-1.82%) |
Nov 11, 2009 | 38.50 | 39.46 | 37.97 | 38.53 | 2,623,466 | -0.54(-1.38%) |
Nov 10, 2009 | 38.21 | 39.36 | 37.79 | 39.07 | 2,086,331 | +0.53(+1.39%) |
Nov 09, 2009 | 36.54 | 38.64 | 36.53 | 38.53 | 1,553,096 | +2.28(+6.28%) |
Nov 06, 2009 | 36.06 | 36.51 | 35.73 | 36.26 | 965,232 | -0.10(-0.28%) |
Nov 05, 2009 | 35.30 | 36.39 | 35.30 | 36.36 | 1,484,748 | +1.40(+4.01%) |
Nov 04, 2009 | 35.65 | 36.07 | 34.84 | 34.96 | 1,328,993 | -0.15(-0.44%) |
Nov 03, 2009 | 34.18 | 35.20 | 33.94 | 35.11 | 1,183,192 | +0.49(+1.41%) |
Nov 02, 2009 | 34.98 | 35.72 | 33.45 | 34.62 | 1,160,888 | -0.22(-0.63%) |
Oct 30, 2009 | 35.38 | 35.38 | 33.32 | 34.84 | 1,479,346 | -0.64(-1.81%) |
Oct 29, 2009 | 34.49 | 35.54 | 34.11 | 35.49 | 1,066,375 | +1.51(+4.43%) |
Oct 28, 2009 | 35.05 | 35.74 | 33.94 | 33.98 | 999,676 | -1.25(-3.56%) |
Oct 27, 2009 | 35.59 | 36.12 | 35.00 | 35.23 | 1,024,590 | -0.28(-0.78%) |
Oct 26, 2009 | 35.12 | 36.12 | 35.08 | 35.51 | 963,937 | +0.50(+1.43%) |
Oct 23, 2009 | 35.32 | 35.41 | 34.85 | 35.01 | 624,347 | -0.39(-1.09%) |
Oct 22, 2009 | 34.21 | 35.48 | 33.85 | 35.40 | 1,035,570 | +1.03(+2.99%) |
Oct 21, 2009 | 34.74 | 35.47 | 34.34 | 34.37 | 1,078,124 | -0.37(-1.06%) |
Oct 20, 2009 | 34.67 | 34.89 | 34.66 | 34.73 | 872,508 | -0.47(-1.33%) |
Oct 19, 2009 | 34.48 | 35.38 | 34.34 | 35.20 | 838,944 | +0.70(+2.03%) |
Oct 16, 2009 | 34.35 | 34.73 | 33.83 | 34.50 | 925,496 | -0.20(-0.57%) |
Oct 15, 2009 | 34.60 | 34.87 | 34.27 | 34.70 | 803,868 | -0.21(-0.59%) |
Oct 14, 2009 | 34.33 | 35.06 | 34.33 | 34.91 | 1,193,439 | +1.07(+3.18%) |
Oct 13, 2009 | 34.17 | 34.39 | 33.41 | 33.83 | 1,009,204 | -0.50(-1.46%) |
Oct 12, 2009 | 34.67 | 35.25 | 34.10 | 34.33 | 661,357 | -0.32(-0.91%) |
Oct 09, 2009 | 34.53 | 34.87 | 33.90 | 34.65 | 799,878 | -0.02(-0.06%) |
Oct 08, 2009 | 34.68 | 35.24 | 34.39 | 34.67 | 1,205,823 | +0.49(+1.43%) |
Oct 07, 2009 | 33.97 | 34.46 | 33.63 | 34.18 | 939,437 | +0.20(+0.59%) |
Oct 06, 2009 | 34.65 | 34.96 | 33.52 | 33.98 | 988,705 | -0.06(-0.17%) |
Oct 05, 2009 | 33.66 | 34.34 | 33.48 | 34.04 | 1,463,361 | +0.72(+2.16%) |
Oct 02, 2009 | 33.55 | 34.40 | 33.03 | 33.32 | 1,780,594 | -0.71(-2.08%) |
Oct 01, 2009 | 35.12 | 35.12 | 33.43 | 34.03 | 3,020,009 | -0.93(-2.67%) |
Sep 30, 2009 | 35.63 | 35.70 | 34.76 | 34.96 | 2,703,252 | -0.62(-1.75%) |
Sep 29, 2009 | 35.53 | 36.02 | 35.11 | 35.58 | 1,697,254 | -0.14(-0.40%) |
Sep 28, 2009 | 35.05 | 35.82 | 34.75 | 35.72 | 1,513,337 | +1.05(+3.02%) |
Sep 25, 2009 | 34.12 | 35.19 | 33.86 | 34.67 | 2,686,039 | +0.40(+1.16%) |
Sep 24, 2009 | 34.57 | 34.80 | 33.41 | 34.28 | 9,404,502 | -2.21(-6.06%) |
Sep 23, 2009 | 38.71 | 38.71 | 36.42 | 36.49 | 1,186,283 | -2.20(-5.69%) |
Sep 22, 2009 | 37.97 | 39.25 | 37.83 | 38.69 | 698,276 | +1.02(+2.70%) |
Sep 21, 2009 | 37.95 | 38.35 | 37.49 | 37.67 | 515,685 | -0.83(-2.15%) |
Sep 18, 2009 | 38.53 | 38.91 | 37.53 | 38.50 | 712,272 | +0.33(+0.86%) |
Sep 17, 2009 | 38.58 | 40.19 | 37.74 | 38.17 | 1,224,661 | -0.39(-1.00%) |
Sep 16, 2009 | 37.61 | 39.10 | 37.42 | 38.56 | 1,636,977 | +1.34(+3.61%) |
Sep 15, 2009 | 37.19 | 38.34 | 36.90 | 37.22 | 1,293,099 | +0.03(+0.09%) |
Sep 14, 2009 | 35.06 | 37.31 | 35.06 | 37.18 | 957,508 | +1.62(+4.56%) |
Sep 11, 2009 | 34.94 | 35.65 | 34.80 | 35.56 | 1,382,588 | +0.52(+1.49%) |
Sep 10, 2009 | 33.86 | 35.05 | 33.29 | 35.04 | 1,077,271 | +1.04(+3.05%) |
Sep 09, 2009 | 33.24 | 34.37 | 32.84 | 34.01 | 1,387,145 | +0.56(+1.67%) |
Sep 08, 2009 | 33.04 | 33.45 | 32.76 | 33.45 | 1,220,690 | +0.89(+2.75%) |
Sep 04, 2009 | 32.34 | 32.64 | 31.67 | 32.55 | 992,186 | +0.21(+0.66%) |
Sep 03, 2009 | 32.42 | 32.66 | 31.59 | 32.34 | 1,971,405 | +0.35(+1.09%) |
Sep 02, 2009 | 33.17 | 33.38 | 31.78 | 31.99 | 2,534,446 | -1.45(-4.35%) |