Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 34.31 | 34.75 | 33.92 | 34.63 | 235,440 | +0.36(+1.05%) |
Nov 27, 2009 | 33.92 | 34.77 | 33.77 | 34.27 | 95,243 | -0.52(-1.50%) |
Nov 25, 2009 | 34.14 | 35.10 | 34.04 | 34.79 | 152,788 | +0.44(+1.30%) |
Nov 24, 2009 | 34.70 | 34.75 | 34.05 | 34.35 | 155,589 | -0.47(-1.36%) |
Nov 23, 2009 | 34.88 | 35.41 | 34.64 | 34.82 | 187,091 | +0.43(+1.25%) |
Nov 20, 2009 | 34.71 | 34.74 | 34.10 | 34.39 | 222,313 | -0.33(-0.96%) |
Nov 19, 2009 | 34.47 | 34.98 | 33.95 | 34.72 | 448,145 | +0.16(+0.46%) |
Nov 18, 2009 | 34.40 | 34.65 | 34.06 | 34.56 | 442,544 | +0.16(+0.46%) |
Nov 17, 2009 | 34.37 | 34.60 | 33.99 | 34.40 | 202,109 | -0.15(-0.42%) |
Nov 16, 2009 | 35.40 | 35.69 | 34.23 | 34.55 | 464,571 | -0.54(-1.53%) |
Nov 13, 2009 | 34.57 | 35.36 | 34.21 | 35.08 | 951,213 | +2.24(+6.84%) |
Nov 12, 2009 | 33.62 | 33.62 | 32.82 | 32.84 | 348,307 | -0.54(-1.60%) |
Nov 11, 2009 | 32.96 | 33.61 | 32.96 | 33.37 | 352,065 | +0.44(+1.35%) |
Nov 10, 2009 | 32.53 | 33.09 | 32.32 | 32.93 | 354,563 | +1.30(+4.10%) |
Nov 09, 2009 | 30.22 | 32.63 | 29.82 | 31.63 | 709,287 | +0.55(+1.78%) |
Nov 06, 2009 | 29.90 | 31.49 | 29.81 | 31.08 | 351,999 | +1.06(+3.52%) |
Nov 05, 2009 | 29.52 | 30.08 | 29.40 | 30.02 | 269,322 | +0.78(+2.66%) |
Nov 04, 2009 | 29.62 | 29.95 | 29.11 | 29.24 | 286,044 | +0.01(+0.05%) |
Nov 03, 2009 | 28.58 | 29.85 | 28.58 | 29.23 | 397,049 | +0.26(+0.89%) |
Nov 02, 2009 | 29.35 | 29.70 | 28.84 | 28.97 | 658,955 | -0.38(-1.28%) |
Oct 30, 2009 | 28.79 | 29.71 | 28.42 | 29.35 | 565,505 | +0.54(+1.88%) |
Oct 29, 2009 | 28.24 | 28.86 | 28.08 | 28.81 | 347,275 | +0.92(+3.29%) |
Oct 28, 2009 | 28.60 | 28.84 | 27.80 | 27.89 | 291,397 | -0.88(-3.07%) |
Oct 27, 2009 | 28.84 | 29.18 | 28.42 | 28.77 | 428,243 | -0.22(-0.77%) |
Oct 26, 2009 | 29.40 | 29.81 | 28.89 | 28.99 | 618,489 | -0.22(-0.74%) |
Oct 23, 2009 | 29.05 | 29.25 | 28.89 | 29.21 | 601,215 | -0.47(-1.59%) |
Oct 22, 2009 | 29.33 | 29.92 | 28.68 | 29.68 | 829,563 | +0.17(+0.57%) |
Oct 21, 2009 | 31.35 | 31.87 | 29.46 | 29.52 | 639,511 | -1.81(-5.79%) |
Oct 20, 2009 | 31.35 | 31.43 | 31.25 | 31.33 | 456,952 | -0.47(-1.46%) |
Oct 19, 2009 | 32.36 | 32.56 | 31.73 | 31.79 | 478,982 | -0.44(-1.38%) |
Oct 16, 2009 | 32.69 | 33.04 | 32.22 | 32.24 | 628,151 | +0.14(+0.43%) |
Oct 15, 2009 | 32.80 | 32.98 | 31.77 | 32.10 | 402,535 | -0.91(-2.76%) |
Oct 14, 2009 | 32.46 | 33.09 | 32.30 | 33.01 | 547,155 | +1.02(+3.19%) |
Oct 13, 2009 | 31.04 | 32.05 | 30.65 | 31.99 | 263,267 | +0.95(+3.07%) |
Oct 12, 2009 | 30.86 | 31.27 | 30.75 | 31.04 | 148,423 | -0.06(-0.18%) |
Oct 09, 2009 | 30.66 | 31.20 | 30.24 | 31.09 | 363,489 | +0.58(+1.89%) |
Oct 08, 2009 | 30.93 | 31.20 | 29.95 | 30.52 | 661,642 | -0.06(-0.20%) |
Oct 07, 2009 | 30.92 | 30.94 | 30.47 | 30.58 | 296,203 | -0.40(-1.28%) |
Oct 06, 2009 | 30.83 | 31.21 | 30.52 | 30.97 | 252,765 | +0.44(+1.43%) |
Oct 05, 2009 | 30.13 | 30.60 | 29.55 | 30.54 | 290,729 | +0.79(+2.66%) |
Oct 02, 2009 | 29.69 | 30.86 | 29.49 | 29.74 | 354,568 | -0.07(-0.23%) |
Oct 01, 2009 | 30.68 | 30.68 | 29.75 | 29.81 | 285,647 | -1.11(-3.57%) |
Sep 30, 2009 | 30.65 | 31.20 | 29.79 | 30.92 | 301,617 | +0.47(+1.53%) |
Sep 29, 2009 | 30.47 | 30.71 | 30.06 | 30.45 | 133,345 | -0.01(-0.02%) |
Sep 28, 2009 | 30.52 | 30.68 | 30.27 | 30.46 | 175,360 | +0.12(+0.39%) |
Sep 25, 2009 | 30.77 | 31.41 | 30.23 | 30.34 | 315,983 | -0.32(-1.04%) |
Sep 24, 2009 | 31.21 | 31.21 | 30.17 | 30.66 | 342,438 | -0.44(-1.41%) |
Sep 23, 2009 | 32.46 | 32.46 | 31.10 | 31.10 | 243,864 | -1.25(-3.87%) |
Sep 22, 2009 | 31.80 | 32.36 | 31.48 | 32.35 | 354,543 | +0.33(+1.02%) |
Sep 21, 2009 | 31.66 | 32.42 | 31.66 | 32.02 | 502,020 | +0.07(+0.22%) |
Sep 18, 2009 | 31.45 | 32.00 | 31.16 | 31.95 | 515,654 | +0.57(+1.82%) |
Sep 17, 2009 | 30.75 | 31.54 | 30.67 | 31.38 | 569,731 | +0.46(+1.48%) |
Sep 16, 2009 | 30.75 | 31.27 | 30.38 | 30.93 | 497,468 | +0.54(+1.78%) |
Sep 15, 2009 | 29.94 | 30.42 | 29.72 | 30.38 | 570,826 | +0.48(+1.60%) |
Sep 14, 2009 | 29.36 | 30.10 | 29.36 | 29.90 | 454,244 | +0.22(+0.75%) |
Sep 11, 2009 | 29.31 | 30.13 | 29.19 | 29.68 | 530,099 | +0.29(+0.99%) |
Sep 10, 2009 | 28.31 | 29.81 | 28.31 | 29.39 | 492,571 | +1.22(+4.34%) |
Sep 09, 2009 | 27.41 | 28.87 | 27.41 | 28.17 | 933,072 | +0.76(+2.76%) |
Sep 08, 2009 | 27.43 | 27.75 | 27.10 | 27.41 | 623,820 | -0.09(-0.33%) |
Sep 04, 2009 | 27.33 | 27.60 | 27.10 | 27.50 | 414,673 | -0.05(-0.18%) |
Sep 03, 2009 | 27.59 | 27.76 | 27.23 | 27.55 | 451,199 | +0.10(+0.38%) |
Sep 02, 2009 | 27.22 | 27.62 | 26.87 | 27.44 | 456,716 | -0.12(-0.43%) |