Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.39 | 40.53 | 39.21 | 40.39 | 189,020 | -0.23(-0.57%) |
Nov 27, 2009 | 40.00 | 41.03 | 39.96 | 40.62 | 62,907 | -0.91(-2.19%) |
Nov 25, 2009 | 41.55 | 41.73 | 41.23 | 41.53 | 101,698 | +0.06(+0.14%) |
Nov 24, 2009 | 42.13 | 42.13 | 40.84 | 41.47 | 120,772 | -0.50(-1.19%) |
Nov 23, 2009 | 41.78 | 42.91 | 41.75 | 41.97 | 141,394 | +0.65(+1.57%) |
Nov 20, 2009 | 41.01 | 41.44 | 40.79 | 41.32 | 100,883 | +0.13(+0.32%) |
Nov 19, 2009 | 42.00 | 42.00 | 40.63 | 41.19 | 152,941 | -1.05(-2.49%) |
Nov 18, 2009 | 42.91 | 43.02 | 41.78 | 42.24 | 136,075 | -0.78(-1.81%) |
Nov 17, 2009 | 43.18 | 43.29 | 42.89 | 43.02 | 106,365 | -0.24(-0.55%) |
Nov 16, 2009 | 42.44 | 43.40 | 42.29 | 43.26 | 246,270 | +1.05(+2.49%) |
Nov 13, 2009 | 42.15 | 42.22 | 41.47 | 42.21 | 155,714 | +0.11(+0.26%) |
Nov 12, 2009 | 42.86 | 43.42 | 41.96 | 42.10 | 140,465 | -0.98(-2.27%) |
Nov 11, 2009 | 43.45 | 43.92 | 42.65 | 43.08 | 133,259 | -0.04(-0.09%) |
Nov 10, 2009 | 43.56 | 44.27 | 43.03 | 43.12 | 109,689 | -0.35(-0.81%) |
Nov 09, 2009 | 43.15 | 43.84 | 43.14 | 43.47 | 152,793 | +0.85(+1.99%) |
Nov 06, 2009 | 42.50 | 43.20 | 42.27 | 42.62 | 112,063 | +0.46(+1.09%) |
Nov 05, 2009 | 41.66 | 43.17 | 41.31 | 42.16 | 198,139 | +1.02(+2.48%) |
Nov 04, 2009 | 42.46 | 42.77 | 41.05 | 41.14 | 361,358 | -0.97(-2.30%) |
Nov 03, 2009 | 42.15 | 42.39 | 41.50 | 42.11 | 348,282 | +0.01(+0.02%) |
Nov 02, 2009 | 42.47 | 42.74 | 41.92 | 42.10 | 519,221 | -0.01(-0.02%) |
Oct 30, 2009 | 41.81 | 42.52 | 41.40 | 42.11 | 541,304 | +0.08(+0.19%) |
Oct 29, 2009 | 42.52 | 42.52 | 41.78 | 42.03 | 642,964 | +0.09(+0.21%) |
Oct 28, 2009 | 42.40 | 42.70 | 41.86 | 41.94 | 589,745 | -0.36(-0.85%) |
Oct 27, 2009 | 42.32 | 42.89 | 41.95 | 42.30 | 256,007 | +0.25(+0.59%) |
Oct 26, 2009 | 42.42 | 43.59 | 41.92 | 42.05 | 219,010 | -0.42(-0.99%) |
Oct 23, 2009 | 42.47 | 42.60 | 42.12 | 42.47 | 189,233 | -1.03(-2.37%) |
Oct 22, 2009 | 42.01 | 43.65 | 41.31 | 43.50 | 322,767 | +1.53(+3.65%) |
Oct 21, 2009 | 43.02 | 43.48 | 41.92 | 41.97 | 269,592 | -1.05(-2.44%) |
Oct 20, 2009 | 42.05 | 43.03 | 42.03 | 43.02 | 378,576 | +0.44(+1.03%) |
Oct 19, 2009 | 42.11 | 42.79 | 41.91 | 42.58 | 147,441 | +0.51(+1.21%) |
Oct 16, 2009 | 42.00 | 42.31 | 41.21 | 42.07 | 223,538 | -0.17(-0.40%) |
Oct 15, 2009 | 41.19 | 42.29 | 41.19 | 42.24 | 207,165 | +0.85(+2.05%) |
Oct 14, 2009 | 41.27 | 41.58 | 40.77 | 41.39 | 131,732 | +0.47(+1.15%) |
Oct 13, 2009 | 40.50 | 40.96 | 40.09 | 40.92 | 157,762 | +0.42(+1.04%) |
Oct 12, 2009 | 40.94 | 41.50 | 40.08 | 40.50 | 274,200 | -0.62(-1.51%) |
Oct 09, 2009 | 39.94 | 41.19 | 39.94 | 41.12 | 168,308 | +1.04(+2.59%) |
Oct 08, 2009 | 39.72 | 40.31 | 39.42 | 40.08 | 229,091 | +0.52(+1.31%) |
Oct 07, 2009 | 39.16 | 39.74 | 39.16 | 39.56 | 203,190 | +0.12(+0.30%) |
Oct 06, 2009 | 38.75 | 39.74 | 38.43 | 39.44 | 327,633 | +1.07(+2.79%) |
Oct 05, 2009 | 38.24 | 38.73 | 37.34 | 38.37 | 209,098 | +0.44(+1.16%) |
Oct 02, 2009 | 37.37 | 38.13 | 37.12 | 37.93 | 229,578 | +0.06(+0.16%) |
Oct 01, 2009 | 38.87 | 39.39 | 37.75 | 37.87 | 220,813 | -1.34(-3.42%) |
Sep 30, 2009 | 39.70 | 39.70 | 38.43 | 39.21 | 188,463 | -0.34(-0.86%) |
Sep 29, 2009 | 39.42 | 40.00 | 39.02 | 39.55 | 220,849 | +0.15(+0.39%) |
Sep 28, 2009 | 38.40 | 39.64 | 38.23 | 39.40 | 236,895 | +1.33(+3.48%) |
Sep 25, 2009 | 38.18 | 38.44 | 37.56 | 38.07 | 178,959 | -0.36(-0.94%) |
Sep 24, 2009 | 39.16 | 39.17 | 38.20 | 38.43 | 115,520 | -0.58(-1.49%) |
Sep 23, 2009 | 39.28 | 39.50 | 38.87 | 39.01 | 152,198 | -0.31(-0.79%) |
Sep 22, 2009 | 39.50 | 39.50 | 38.84 | 39.32 | 147,264 | -0.08(-0.20%) |
Sep 21, 2009 | 38.55 | 39.67 | 38.11 | 39.40 | 171,563 | +0.52(+1.34%) |
Sep 18, 2009 | 40.46 | 41.34 | 38.88 | 38.88 | 823,330 | -1.59(-3.93%) |
Sep 17, 2009 | 39.27 | 40.57 | 39.23 | 40.47 | 342,462 | +2.02(+5.25%) |
Sep 16, 2009 | 38.27 | 39.25 | 38.04 | 38.45 | 163,165 | +0.21(+0.55%) |
Sep 15, 2009 | 38.04 | 38.66 | 37.83 | 38.24 | 268,543 | +0.35(+0.92%) |
Sep 14, 2009 | 37.72 | 38.00 | 37.41 | 37.89 | 156,717 | +0.01(+0.03%) |
Sep 11, 2009 | 37.60 | 38.00 | 37.55 | 37.88 | 158,236 | +0.20(+0.53%) |
Sep 10, 2009 | 36.80 | 37.75 | 36.80 | 37.68 | 238,019 | +0.73(+1.98%) |
Sep 09, 2009 | 37.19 | 37.34 | 36.70 | 36.95 | 213,348 | -0.39(-1.04%) |
Sep 08, 2009 | 36.88 | 37.92 | 35.62 | 37.34 | 470,718 | +0.93(+2.55%) |
Sep 04, 2009 | 32.86 | 36.99 | 32.83 | 36.41 | 2,130,344 | +5.91(+19.38%) |
Sep 03, 2009 | 30.35 | 30.69 | 29.87 | 30.50 | 452,474 | +0.42(+1.40%) |
Sep 02, 2009 | 30.41 | 30.41 | 29.86 | 30.08 | 257,726 | -0.43(-1.41%) |