Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 116.30 | 135.30 | 115.70 | 135.20 | 3,179,701 | +25.20(+22.91%) |
Nov 27, 2009 | 98.30 | 113.40 | 96.50 | 110.00 | 1,266,967 | +6.50(+6.28%) |
Nov 25, 2009 | 105.90 | 114.40 | 101.40 | 103.50 | 2,518,017 | -1.60(-1.52%) |
Nov 24, 2009 | 110.70 | 120.40 | 99.80 | 105.10 | 4,919,231 | +0.60(+0.57%) |
Nov 23, 2009 | 68.50 | 105.80 | 68.10 | 104.50 | 4,534,771 | +52.40(+100.58%) |
Nov 20, 2009 | 52.40 | 54.40 | 51.20 | 52.10 | 6,750 | -1.30(-2.43%) |
Nov 19, 2009 | 55.40 | 55.40 | 51.60 | 53.40 | 21,955 | -2.48(-4.44%) |
Nov 18, 2009 | 52.40 | 57.50 | 52.30 | 55.88 | 43,392 | +3.38(+6.44%) |
Nov 17, 2009 | 50.40 | 52.50 | 50.00 | 52.50 | 8,103 | +2.50(+5.00%) |
Nov 16, 2009 | 49.40 | 50.60 | 49.00 | 50.00 | 5,458 | +1.00(+2.04%) |
Nov 13, 2009 | 48.90 | 49.40 | 48.00 | 49.00 | 5,166 | -0.20(-0.40%) |
Nov 12, 2009 | 47.70 | 51.50 | 47.00 | 49.20 | 16,396 | +1.00(+2.07%) |
Nov 11, 2009 | 47.90 | 50.50 | 47.50 | 48.20 | 9,053 | +0.40(+0.84%) |
Nov 10, 2009 | 47.50 | 48.00 | 46.00 | 47.80 | 5,971 | -0.20(-0.42%) |
Nov 09, 2009 | 47.30 | 48.60 | 47.20 | 48.00 | 4,187 | +1.00(+2.13%) |
Nov 06, 2009 | 45.80 | 48.27 | 45.80 | 47.00 | 5,783 | +0.40(+0.86%) |
Nov 05, 2009 | 48.00 | 48.49 | 45.44 | 46.60 | 9,990 | -1.20(-2.51%) |
Nov 04, 2009 | 47.80 | 49.90 | 47.40 | 47.80 | 10,010 | +0.80(+1.70%) |
Nov 03, 2009 | 45.20 | 47.00 | 44.30 | 47.00 | 8,710 | +1.00(+2.17%) |
Nov 02, 2009 | 46.60 | 47.10 | 44.50 | 46.00 | 10,418 | -0.60(-1.29%) |
Oct 30, 2009 | 47.40 | 48.69 | 45.50 | 46.60 | 7,585 | -0.40(-0.85%) |
Oct 29, 2009 | 45.30 | 48.80 | 45.00 | 47.00 | 10,494 | +1.70(+3.75%) |
Oct 28, 2009 | 49.00 | 49.10 | 45.00 | 45.30 | 18,085 | -4.10(-8.30%) |
Oct 27, 2009 | 50.70 | 51.00 | 48.90 | 49.40 | 5,590 | -0.90(-1.79%) |
Oct 26, 2009 | 51.90 | 52.90 | 50.00 | 50.30 | 6,943 | -1.30(-2.52%) |
Oct 23, 2009 | 53.00 | 54.20 | 51.00 | 51.60 | 12,193 | -0.40(-0.77%) |
Oct 22, 2009 | 52.40 | 52.50 | 50.00 | 52.00 | 5,895 | +0.40(+0.78%) |
Oct 21, 2009 | 51.30 | 54.89 | 51.10 | 51.60 | 9,740 | -0.40(-0.77%) |
Oct 20, 2009 | 51.90 | 55.20 | 50.80 | 52.00 | 18,143 | -3.10(-5.63%) |
Oct 19, 2009 | 50.40 | 55.90 | 50.00 | 55.10 | 44,018 | +5.10(+10.20%) |
Oct 16, 2009 | 49.20 | 50.40 | 48.70 | 50.00 | 3,059 | -0.20(-0.40%) |
Oct 15, 2009 | 48.50 | 51.20 | 48.50 | 50.20 | 15,806 | +1.20(+2.45%) |
Oct 14, 2009 | 49.70 | 50.00 | 48.20 | 49.00 | 7,522 | -0.50(-1.01%) |
Oct 13, 2009 | 49.40 | 49.50 | 47.80 | 49.50 | 5,227 | +0.10(+0.20%) |
Oct 12, 2009 | 49.10 | 50.50 | 48.50 | 49.40 | 9,212 | -0.50(-1.00%) |
Oct 09, 2009 | 50.60 | 51.20 | 49.40 | 49.90 | 5,569 | -1.20(-2.35%) |
Oct 08, 2009 | 50.70 | 51.10 | 48.40 | 51.10 | 7,069 | +1.50(+3.02%) |
Oct 07, 2009 | 48.00 | 50.90 | 48.00 | 49.60 | 11,090 | +1.60(+3.33%) |
Oct 06, 2009 | 48.50 | 49.49 | 47.30 | 48.00 | 8,558 | +0.60(+1.27%) |
Oct 05, 2009 | 46.00 | 49.00 | 46.00 | 47.40 | 6,650 | +1.20(+2.60%) |
Oct 02, 2009 | 45.80 | 46.50 | 44.00 | 46.20 | 14,426 | +0.10(+0.22%) |
Oct 01, 2009 | 48.50 | 48.99 | 45.90 | 46.10 | 17,871 | -2.60(-5.34%) |
Sep 30, 2009 | 50.40 | 50.40 | 48.70 | 48.70 | 15,970 | -1.40(-2.79%) |
Sep 29, 2009 | 51.40 | 51.40 | 50.00 | 50.10 | 5,306 | -0.60(-1.18%) |
Sep 28, 2009 | 50.80 | 51.80 | 49.60 | 50.70 | 10,202 | +0.70(+1.40%) |
Sep 25, 2009 | 50.00 | 51.50 | 48.30 | 50.00 | 10,699 | -0.30(-0.60%) |
Sep 24, 2009 | 53.70 | 53.89 | 49.20 | 50.30 | 25,757 | -3.70(-6.85%) |
Sep 23, 2009 | 54.50 | 55.90 | 53.50 | 54.00 | 8,844 | +0.40(+0.75%) |
Sep 22, 2009 | 55.70 | 57.09 | 53.20 | 53.60 | 17,272 | -1.80(-3.25%) |
Sep 21, 2009 | 54.50 | 56.30 | 52.10 | 55.40 | 27,251 | +1.50(+2.78%) |
Sep 18, 2009 | 58.20 | 58.80 | 53.00 | 53.90 | 63,365 | -4.90(-8.33%) |
Sep 17, 2009 | 52.70 | 64.60 | 52.50 | 58.80 | 295,988 | +10.90(+22.76%) |
Sep 16, 2009 | 42.60 | 47.90 | 42.60 | 47.90 | 21,050 | +5.40(+12.71%) |
Sep 15, 2009 | 42.70 | 43.50 | 42.20 | 42.50 | 8,431 | -0.20(-0.47%) |
Sep 14, 2009 | 43.70 | 43.70 | 42.50 | 42.70 | 4,929 | -0.70(-1.61%) |
Sep 11, 2009 | 43.90 | 44.20 | 42.70 | 43.40 | 5,493 | -0.50(-1.14%) |
Sep 10, 2009 | 43.90 | 44.30 | 41.70 | 43.90 | 8,837 | -0.40(-0.90%) |
Sep 09, 2009 | 44.90 | 45.00 | 43.80 | 44.30 | 7,303 | -0.50(-1.12%) |
Sep 08, 2009 | 44.50 | 46.00 | 42.60 | 44.80 | 12,773 | +0.40(+0.90%) |
Sep 04, 2009 | 43.10 | 45.10 | 41.50 | 44.40 | 6,510 | +2.00(+4.71%) |
Sep 03, 2009 | 42.40 | 44.80 | 40.50 | 42.40 | 7,251 | +0.80(+1.92%) |
Sep 02, 2009 | 42.60 | 43.00 | 41.00 | 41.60 | 5,569 | -1.00(-2.35%) |