Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.93 | 41.59 | 40.27 | 41.39 | 72,852 | +0.51(+1.24%) |
Nov 27, 2009 | 39.99 | 40.95 | 39.86 | 40.89 | 21,660 | -0.06(-0.14%) |
Nov 25, 2009 | 40.99 | 40.99 | 40.45 | 40.95 | 37,122 | +1.52(+3.84%) |
Nov 24, 2009 | 39.60 | 40.41 | 39.36 | 39.43 | 80,209 | -0.21(-0.53%) |
Nov 23, 2009 | 39.26 | 39.71 | 38.98 | 39.64 | 51,797 | +1.00(+2.58%) |
Nov 20, 2009 | 38.91 | 39.39 | 38.59 | 38.64 | 139,198 | -0.27(-0.69%) |
Nov 19, 2009 | 39.54 | 39.54 | 38.34 | 38.91 | 173,329 | -0.67(-1.70%) |
Nov 18, 2009 | 39.76 | 40.30 | 39.03 | 39.58 | 92,508 | -0.55(-1.37%) |
Nov 17, 2009 | 39.53 | 40.48 | 38.80 | 40.13 | 292,810 | +0.32(+0.80%) |
Nov 16, 2009 | 40.95 | 40.95 | 39.21 | 39.82 | 275,157 | -0.41(-1.03%) |
Nov 13, 2009 | 39.79 | 40.41 | 39.58 | 40.23 | 265,972 | +0.91(+2.31%) |
Nov 12, 2009 | 39.10 | 39.34 | 38.59 | 39.32 | 217,788 | -0.10(-0.24%) |
Nov 11, 2009 | 38.51 | 39.78 | 38.29 | 39.42 | 84,324 | +1.14(+2.99%) |
Nov 10, 2009 | 38.26 | 38.77 | 38.12 | 38.28 | 125,212 | -0.26(-0.68%) |
Nov 09, 2009 | 38.90 | 39.28 | 37.99 | 38.54 | 168,304 | +0.17(+0.43%) |
Nov 06, 2009 | 38.21 | 38.54 | 37.75 | 38.37 | 27,347 | +0.01(+0.04%) |
Nov 05, 2009 | 38.26 | 38.62 | 37.86 | 38.36 | 58,549 | +0.56(+1.49%) |
Nov 04, 2009 | 38.54 | 38.55 | 37.24 | 37.79 | 33,545 | -0.07(-0.18%) |
Nov 03, 2009 | 36.49 | 38.14 | 36.49 | 37.86 | 53,212 | +1.14(+3.11%) |
Nov 02, 2009 | 37.04 | 37.37 | 36.50 | 36.72 | 44,956 | -0.30(-0.82%) |
Oct 30, 2009 | 36.79 | 37.55 | 36.47 | 37.02 | 61,873 | +0.06(+0.15%) |
Oct 29, 2009 | 37.15 | 37.15 | 36.58 | 36.97 | 29,492 | +0.48(+1.32%) |
Oct 28, 2009 | 36.91 | 36.97 | 36.37 | 36.49 | 71,017 | -0.32(-0.86%) |
Oct 27, 2009 | 36.66 | 37.06 | 36.38 | 36.80 | 54,284 | +0.14(+0.38%) |
Oct 26, 2009 | 37.30 | 37.46 | 36.50 | 36.66 | 48,566 | -0.14(-0.38%) |
Oct 23, 2009 | 37.27 | 37.30 | 36.65 | 36.81 | 43,924 | -0.31(-0.85%) |
Oct 22, 2009 | 36.95 | 37.68 | 36.87 | 37.12 | 50,693 | +0.21(+0.56%) |
Oct 21, 2009 | 36.91 | 37.75 | 36.82 | 36.91 | 40,673 | -0.10(-0.26%) |
Oct 20, 2009 | 36.78 | 37.08 | 36.46 | 37.01 | 42,923 | +0.01(+0.04%) |
Oct 19, 2009 | 36.60 | 37.00 | 36.47 | 37.00 | 64,528 | +0.73(+2.01%) |
Oct 16, 2009 | 36.00 | 36.59 | 35.96 | 36.27 | 32,971 | -0.10(-0.27%) |
Oct 15, 2009 | 36.39 | 36.60 | 36.05 | 36.36 | 33,872 | -0.01(-0.04%) |
Oct 14, 2009 | 36.78 | 36.78 | 36.38 | 36.38 | 62,853 | -0.16(-0.43%) |
Oct 13, 2009 | 36.87 | 37.09 | 36.43 | 36.53 | 54,568 | -0.19(-0.51%) |
Oct 12, 2009 | 36.89 | 37.02 | 36.11 | 36.72 | 24,902 | +0.55(+1.52%) |
Oct 09, 2009 | 36.16 | 36.46 | 35.78 | 36.17 | 47,657 | -0.30(-0.83%) |
Oct 08, 2009 | 36.35 | 37.04 | 35.98 | 36.47 | 61,739 | +0.55(+1.53%) |
Oct 07, 2009 | 35.94 | 36.02 | 35.43 | 35.92 | 52,262 | +0.18(+0.50%) |
Oct 06, 2009 | 35.69 | 36.60 | 35.57 | 35.74 | 73,787 | +0.36(+1.01%) |
Oct 05, 2009 | 34.01 | 35.80 | 34.01 | 35.38 | 35,894 | +1.54(+4.56%) |
Oct 02, 2009 | 34.01 | 34.52 | 32.87 | 33.84 | 194,172 | -1.20(-3.42%) |
Oct 01, 2009 | 36.87 | 36.87 | 34.94 | 35.04 | 49,491 | -1.79(-4.86%) |
Sep 30, 2009 | 36.62 | 36.90 | 35.76 | 36.83 | 47,566 | +0.55(+1.52%) |
Sep 29, 2009 | 36.21 | 36.42 | 35.83 | 36.28 | 44,848 | +0.07(+0.19%) |
Sep 28, 2009 | 36.28 | 36.32 | 35.66 | 36.21 | 33,057 | +0.34(+0.96%) |
Sep 25, 2009 | 34.50 | 36.18 | 34.50 | 35.87 | 51,940 | +0.59(+1.68%) |
Sep 24, 2009 | 35.04 | 36.24 | 35.04 | 35.27 | 46,551 | -0.69(-1.91%) |
Sep 23, 2009 | 37.16 | 37.17 | 35.96 | 35.96 | 52,267 | -0.87(-2.36%) |
Sep 22, 2009 | 37.13 | 37.57 | 36.24 | 36.83 | 44,853 | -0.37(-1.00%) |
Sep 21, 2009 | 36.40 | 37.52 | 36.40 | 37.20 | 39,621 | +0.30(+0.82%) |
Sep 18, 2009 | 37.37 | 37.41 | 36.17 | 36.90 | 56,557 | -0.28(-0.74%) |
Sep 17, 2009 | 37.22 | 37.59 | 36.66 | 37.17 | 70,188 | +0.00(+0.00%) |
Sep 16, 2009 | 38.55 | 39.17 | 36.98 | 37.17 | 95,249 | +0.66(+1.81%) |
Sep 15, 2009 | 35.66 | 37.05 | 35.66 | 36.51 | 38,928 | +0.89(+2.51%) |
Sep 14, 2009 | 35.15 | 35.80 | 34.64 | 35.62 | 68,699 | -0.22(-0.61%) |
Sep 11, 2009 | 35.51 | 36.98 | 35.38 | 35.84 | 48,103 | -0.74(-2.03%) |
Sep 10, 2009 | 34.48 | 36.64 | 33.55 | 36.58 | 34,609 | +0.94(+2.63%) |
Sep 09, 2009 | 35.16 | 35.80 | 34.77 | 35.65 | 43,132 | +1.03(+2.98%) |
Sep 08, 2009 | 34.63 | 35.19 | 34.26 | 34.61 | 47,750 | +0.14(+0.40%) |
Sep 04, 2009 | 34.08 | 34.75 | 33.40 | 34.48 | 22,620 | +0.88(+2.62%) |
Sep 03, 2009 | 33.07 | 33.98 | 33.02 | 33.59 | 43,834 | +0.32(+0.95%) |
Sep 02, 2009 | 33.64 | 35.43 | 31.87 | 33.28 | 88,671 | -0.14(-0.41%) |