Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.68 | 33.37 | 32.56 | 33.32 | 45,968 | +0.57(+1.75%) |
Nov 27, 2009 | 34.72 | 34.72 | 32.75 | 32.75 | 13,554 | -3.41(-9.43%) |
Nov 25, 2009 | 36.67 | 37.23 | 35.73 | 36.16 | 38,122 | -0.44(-1.21%) |
Nov 24, 2009 | 37.23 | 37.23 | 35.98 | 36.60 | 23,095 | -0.70(-1.89%) |
Nov 23, 2009 | 36.70 | 37.67 | 36.30 | 37.30 | 36,443 | +1.02(+2.80%) |
Nov 20, 2009 | 36.02 | 36.35 | 36.02 | 36.29 | 22,743 | -0.02(-0.06%) |
Nov 19, 2009 | 36.46 | 36.46 | 35.74 | 36.31 | 33,108 | -0.36(-0.99%) |
Nov 18, 2009 | 36.86 | 36.86 | 36.01 | 36.67 | 51,134 | -0.28(-0.75%) |
Nov 17, 2009 | 36.90 | 36.96 | 35.93 | 36.95 | 31,213 | -0.02(-0.06%) |
Nov 16, 2009 | 36.43 | 37.46 | 36.43 | 36.97 | 24,632 | +0.96(+2.68%) |
Nov 13, 2009 | 36.06 | 36.57 | 35.19 | 36.01 | 50,755 | +0.47(+1.33%) |
Nov 12, 2009 | 36.06 | 36.99 | 35.51 | 35.53 | 19,863 | -0.63(-1.75%) |
Nov 11, 2009 | 35.55 | 37.44 | 35.45 | 36.17 | 32,730 | +0.99(+2.83%) |
Nov 10, 2009 | 34.59 | 35.27 | 34.42 | 35.17 | 23,933 | +0.30(+0.85%) |
Nov 09, 2009 | 34.17 | 34.87 | 34.08 | 34.87 | 41,506 | +0.90(+2.65%) |
Nov 06, 2009 | 32.48 | 33.98 | 32.13 | 33.98 | 86,263 | +1.01(+3.06%) |
Nov 05, 2009 | 31.22 | 32.97 | 31.22 | 32.97 | 23,437 | +2.10(+6.82%) |
Nov 04, 2009 | 31.76 | 32.49 | 30.67 | 30.86 | 39,865 | -0.62(-1.98%) |
Nov 03, 2009 | 30.88 | 31.57 | 30.20 | 31.49 | 36,369 | +0.25(+0.79%) |
Nov 02, 2009 | 30.72 | 31.33 | 30.27 | 31.24 | 32,602 | +0.63(+2.06%) |
Oct 30, 2009 | 30.84 | 31.36 | 30.49 | 30.61 | 43,654 | -0.44(-1.43%) |
Oct 29, 2009 | 31.32 | 31.99 | 30.77 | 31.05 | 41,880 | -0.02(-0.07%) |
Oct 28, 2009 | 32.42 | 32.70 | 31.07 | 31.07 | 43,481 | -1.35(-4.16%) |
Oct 27, 2009 | 33.23 | 33.73 | 32.28 | 32.42 | 47,287 | -0.65(-1.95%) |
Oct 26, 2009 | 33.95 | 34.82 | 33.02 | 33.07 | 20,989 | -0.85(-2.50%) |
Oct 23, 2009 | 34.20 | 34.20 | 33.34 | 33.92 | 25,133 | -0.44(-1.27%) |
Oct 22, 2009 | 34.15 | 34.36 | 32.92 | 34.35 | 59,885 | +0.17(+0.49%) |
Oct 21, 2009 | 35.11 | 35.72 | 33.98 | 34.19 | 50,783 | -1.13(-3.20%) |
Oct 20, 2009 | 35.16 | 35.48 | 34.32 | 35.32 | 67,295 | -2.79(-7.33%) |
Oct 19, 2009 | 36.96 | 38.45 | 36.86 | 38.11 | 29,898 | +1.40(+3.81%) |
Oct 16, 2009 | 36.73 | 36.93 | 35.48 | 36.71 | 48,248 | -0.44(-1.19%) |
Oct 15, 2009 | 36.47 | 37.36 | 35.98 | 37.15 | 24,204 | +0.52(+1.41%) |
Oct 14, 2009 | 35.89 | 36.64 | 35.56 | 36.64 | 34,878 | +1.09(+3.06%) |
Oct 13, 2009 | 36.11 | 36.11 | 34.73 | 35.55 | 29,542 | -0.63(-1.74%) |
Oct 12, 2009 | 36.22 | 36.27 | 35.85 | 36.18 | 20,279 | -0.08(-0.22%) |
Oct 09, 2009 | 35.99 | 36.27 | 35.59 | 36.26 | 35,148 | +0.36(+0.99%) |
Oct 08, 2009 | 35.26 | 36.27 | 35.19 | 35.90 | 45,075 | +0.83(+2.38%) |
Oct 07, 2009 | 33.53 | 35.55 | 33.39 | 35.07 | 54,189 | +1.51(+4.50%) |
Oct 06, 2009 | 33.16 | 33.85 | 32.42 | 33.56 | 23,641 | +0.46(+1.40%) |
Oct 05, 2009 | 32.21 | 33.11 | 31.70 | 33.10 | 44,661 | +0.94(+2.93%) |
Oct 02, 2009 | 32.06 | 32.38 | 31.91 | 32.15 | 22,085 | -0.30(-0.92%) |
Oct 01, 2009 | 32.88 | 33.42 | 32.31 | 32.45 | 52,988 | -0.70(-2.12%) |
Sep 30, 2009 | 32.31 | 33.20 | 31.90 | 33.16 | 59,821 | +1.02(+3.18%) |
Sep 29, 2009 | 33.02 | 33.15 | 32.07 | 32.13 | 37,958 | -0.75(-2.27%) |
Sep 28, 2009 | 31.95 | 33.16 | 31.94 | 32.88 | 35,658 | +0.93(+2.91%) |
Sep 25, 2009 | 31.45 | 32.22 | 31.25 | 31.95 | 29,866 | +0.34(+1.08%) |
Sep 24, 2009 | 32.47 | 32.68 | 31.57 | 31.61 | 38,784 | -0.64(-1.98%) |
Sep 23, 2009 | 33.19 | 33.30 | 32.25 | 32.25 | 71,978 | -0.98(-2.95%) |
Sep 22, 2009 | 33.19 | 33.23 | 32.98 | 33.23 | 60,750 | +0.15(+0.44%) |
Sep 21, 2009 | 32.57 | 33.21 | 32.57 | 33.08 | 27,386 | +0.25(+0.75%) |
Sep 18, 2009 | 33.19 | 33.23 | 32.83 | 32.84 | 77,104 | -0.34(-1.03%) |
Sep 17, 2009 | 33.16 | 33.26 | 32.83 | 33.18 | 40,070 | +0.00(+0.00%) |
Sep 16, 2009 | 33.19 | 33.23 | 33.04 | 33.18 | 67,552 | -0.01(-0.04%) |
Sep 15, 2009 | 33.02 | 33.33 | 32.81 | 33.19 | 39,308 | +0.00(+0.00%) |
Sep 14, 2009 | 32.79 | 33.19 | 32.79 | 33.19 | 17,632 | +0.22(+0.66%) |
Sep 11, 2009 | 33.15 | 33.19 | 32.95 | 32.97 | 33,316 | -0.22(-0.66%) |
Sep 10, 2009 | 33.00 | 33.19 | 32.52 | 33.19 | 57,506 | +0.17(+0.53%) |
Sep 09, 2009 | 32.18 | 33.19 | 31.92 | 33.02 | 33,277 | +0.41(+1.25%) |
Sep 08, 2009 | 31.72 | 32.92 | 31.62 | 32.61 | 29,641 | +1.12(+3.57%) |
Sep 04, 2009 | 31.95 | 32.10 | 30.88 | 31.49 | 32,144 | -0.45(-1.41%) |
Sep 03, 2009 | 31.86 | 32.19 | 31.52 | 31.94 | 31,632 | +0.20(+0.64%) |
Sep 02, 2009 | 31.52 | 32.23 | 31.52 | 31.73 | 81,498 | +0.02(+0.07%) |