Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 34.50 | 34.75 | 34.50 | 34.75 | 3,849 | -0.27(-0.77%) |
Nov 27, 2009 | 35.02 | 35.02 | 35.02 | 35.02 | 146 | -0.78(-2.18%) |
Nov 25, 2009 | 36.05 | 36.05 | 35.80 | 35.80 | 344 | +0.41(+1.16%) |
Nov 24, 2009 | 35.37 | 35.42 | 35.20 | 35.39 | 7,469 | +0.04(+0.11%) |
Nov 23, 2009 | 35.40 | 35.60 | 35.35 | 35.35 | 3,609 | +0.85(+2.46%) |
Nov 20, 2009 | 34.58 | 34.88 | 34.50 | 34.50 | 2,638 | -0.18(-0.52%) |
Nov 19, 2009 | 35.63 | 35.63 | 34.60 | 34.68 | 4,915 | -0.42(-1.20%) |
Nov 18, 2009 | 35.46 | 35.46 | 34.82 | 35.10 | 3,129 | +0.75(+2.18%) |
Nov 17, 2009 | 34.37 | 34.47 | 34.08 | 34.35 | 3,483 | -0.05(-0.15%) |
Nov 16, 2009 | 34.65 | 34.65 | 34.35 | 34.40 | 1,859 | -0.75(-2.13%) |
Nov 13, 2009 | 35.19 | 35.42 | 35.10 | 35.15 | 1,530 | +0.28(+0.80%) |
Nov 12, 2009 | 34.90 | 34.90 | 34.87 | 34.87 | 1,041 | +0.32(+0.93%) |
Nov 11, 2009 | 35.18 | 35.18 | 34.52 | 34.55 | 1,735 | -1.40(-3.89%) |
Nov 10, 2009 | 35.64 | 35.95 | 35.64 | 35.95 | 769 | -0.62(-1.70%) |
Nov 09, 2009 | 35.70 | 36.57 | 35.70 | 36.57 | 1,927 | +1.37(+3.89%) |
Nov 06, 2009 | 35.05 | 35.20 | 35.05 | 35.20 | 1,418 | +0.70(+2.03%) |
Nov 05, 2009 | 34.76 | 34.76 | 34.50 | 34.50 | 5,726 | +0.30(+0.88%) |
Nov 04, 2009 | 33.70 | 34.32 | 33.70 | 34.20 | 1,045 | +0.80(+2.40%) |
Nov 03, 2009 | 33.79 | 33.79 | 33.10 | 33.40 | 746 | -0.75(-2.20%) |
Nov 02, 2009 | 34.66 | 34.84 | 34.15 | 34.15 | 3,285 | +1.55(+4.75%) |
Oct 30, 2009 | 33.07 | 33.07 | 32.60 | 32.60 | 1,100 | -1.95(-5.64%) |
Oct 29, 2009 | 34.51 | 34.78 | 34.51 | 34.55 | 1,391 | +0.60(+1.77%) |
Oct 28, 2009 | 34.95 | 35.17 | 33.95 | 33.95 | 2,595 | -1.35(-3.82%) |
Oct 27, 2009 | 35.30 | 35.30 | 34.88 | 35.30 | 948 | -0.26(-0.73%) |
Oct 26, 2009 | 35.70 | 35.70 | 35.40 | 35.56 | 1,730 | -0.29(-0.81%) |
Oct 23, 2009 | 35.85 | 35.85 | 35.85 | 35.85 | 12,844 | -0.20(-0.55%) |
Oct 22, 2009 | 35.65 | 36.16 | 35.40 | 36.05 | 13,076 | -0.05(-0.14%) |
Oct 21, 2009 | 36.26 | 36.26 | 36.10 | 36.10 | 1,471 | -0.55(-1.50%) |
Oct 20, 2009 | 36.50 | 36.65 | 36.40 | 36.65 | 3,385 | +1.06(+2.98%) |
Oct 19, 2009 | 35.38 | 35.60 | 35.00 | 35.59 | 1,730 | -0.71(-1.96%) |
Oct 16, 2009 | 36.15 | 36.56 | 36.15 | 36.30 | 1,201 | -0.25(-0.68%) |
Oct 15, 2009 | 36.72 | 36.72 | 36.55 | 36.55 | 1,340 | -0.75(-2.01%) |
Oct 14, 2009 | 37.31 | 37.35 | 37.13 | 37.30 | 7,521 | +0.15(+0.40%) |
Oct 13, 2009 | 36.99 | 37.40 | 36.83 | 37.15 | 1,543 | -0.05(-0.13%) |
Oct 12, 2009 | 37.60 | 37.60 | 37.20 | 37.20 | 4,079 | +0.30(+0.81%) |
Oct 09, 2009 | 36.40 | 37.07 | 36.40 | 36.90 | 1,764 | +0.50(+1.37%) |
Oct 08, 2009 | 36.21 | 36.50 | 36.21 | 36.40 | 2,986 | +0.55(+1.53%) |
Oct 07, 2009 | 35.87 | 36.40 | 35.84 | 35.85 | 2,499 | +0.00(+0.00%) |
Oct 06, 2009 | 35.65 | 36.05 | 35.65 | 35.85 | 5,660 | +0.85(+2.43%) |
Oct 05, 2009 | 34.80 | 35.16 | 34.80 | 35.00 | 5,375 | +0.40(+1.16%) |
Oct 02, 2009 | 34.90 | 34.90 | 34.60 | 34.60 | 1,531 | -0.40(-1.14%) |
Oct 01, 2009 | 35.18 | 35.18 | 34.93 | 35.00 | 902 | -0.80(-2.23%) |
Sep 30, 2009 | 34.95 | 35.80 | 34.95 | 35.80 | 2,323 | +0.40(+1.13%) |
Sep 29, 2009 | 35.70 | 35.83 | 35.38 | 35.40 | 4,180 | +0.35(+1.00%) |
Sep 28, 2009 | 34.88 | 35.28 | 34.88 | 35.05 | 419 | +0.25(+0.72%) |
Sep 25, 2009 | 34.50 | 35.00 | 34.50 | 34.80 | 2,851 | +0.20(+0.58%) |
Sep 24, 2009 | 34.60 | 34.60 | 34.60 | 34.60 | 149 | -1.00(-2.81%) |
Sep 23, 2009 | 36.14 | 36.14 | 35.55 | 35.60 | 3,471 | -0.06(-0.17%) |
Sep 22, 2009 | 35.44 | 35.66 | 35.40 | 35.66 | 784 | +0.39(+1.11%) |
Sep 21, 2009 | 35.30 | 35.35 | 35.25 | 35.27 | 1,088 | -0.83(-2.30%) |
Sep 18, 2009 | 36.08 | 36.20 | 35.95 | 36.10 | 2,119 | +0.00(+0.00%) |
Sep 17, 2009 | 36.22 | 36.33 | 36.08 | 36.10 | 1,234 | -0.15(-0.41%) |
Sep 16, 2009 | 36.05 | 36.39 | 35.73 | 36.25 | 1,416 | +1.05(+2.98%) |
Sep 15, 2009 | 35.20 | 35.20 | 35.20 | 35.20 | 956 | +0.00(+0.00%) |
Sep 14, 2009 | 35.50 | 35.50 | 35.20 | 35.20 | 490 | +0.27(+0.77%) |
Sep 11, 2009 | 35.35 | 35.51 | 34.93 | 34.93 | 1,866 | -1.12(-3.11%) |
Sep 10, 2009 | 35.95 | 36.55 | 35.93 | 36.05 | 4,835 | +0.67(+1.89%) |
Sep 09, 2009 | 35.89 | 35.89 | 35.29 | 35.38 | 734 | -0.32(-0.90%) |
Sep 08, 2009 | 35.80 | 35.80 | 35.70 | 35.70 | 523 | +1.40(+4.08%) |
Sep 04, 2009 | 34.17 | 34.65 | 33.92 | 34.30 | 4,817 | -0.05(-0.15%) |
Sep 03, 2009 | 33.69 | 34.85 | 33.69 | 34.35 | 7,936 | +0.85(+2.54%) |
Sep 02, 2009 | 32.86 | 33.70 | 32.86 | 33.50 | 1,137 | -0.60(-1.76%) |