Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.73 | 34.50 | 32.59 | 32.97 | 6,329,348 | +0.10(+0.30%) |
Oct 29, 2009 | 32.24 | 33.08 | 32.09 | 32.87 | 4,245,983 | +1.04(+3.27%) |
Oct 28, 2009 | 33.32 | 33.47 | 31.69 | 31.83 | 4,369,216 | -1.48(-4.44%) |
Oct 27, 2009 | 34.66 | 34.66 | 33.13 | 33.31 | 3,582,692 | -1.24(-3.59%) |
Oct 26, 2009 | 34.59 | 35.05 | 34.43 | 34.55 | 4,714,772 | +0.33(+0.96%) |
Oct 23, 2009 | 34.32 | 34.43 | 34.14 | 34.22 | 3,367,841 | -0.60(-1.72%) |
Oct 22, 2009 | 33.25 | 34.97 | 33.25 | 34.82 | 6,331,076 | +1.68(+5.07%) |
Oct 21, 2009 | 33.41 | 34.10 | 33.07 | 33.14 | 6,056,570 | -0.27(-0.81%) |
Oct 20, 2009 | 33.30 | 33.59 | 33.27 | 33.41 | 6,653,366 | -1.10(-3.19%) |
Oct 19, 2009 | 34.24 | 34.90 | 34.19 | 34.51 | 8,554,120 | +0.40(+1.17%) |
Oct 16, 2009 | 34.29 | 34.57 | 33.85 | 34.11 | 6,369,489 | -0.60(-1.73%) |
Oct 15, 2009 | 34.87 | 35.47 | 34.65 | 34.71 | 3,953,612 | -0.46(-1.31%) |
Oct 14, 2009 | 34.92 | 35.19 | 34.64 | 35.17 | 3,373,560 | +0.78(+2.27%) |
Oct 13, 2009 | 34.43 | 34.82 | 34.16 | 34.39 | 2,627,722 | -0.11(-0.32%) |
Oct 12, 2009 | 34.38 | 34.79 | 34.25 | 34.50 | 3,406,017 | +0.00(+0.00%) |
Oct 09, 2009 | 33.96 | 34.65 | 33.78 | 34.50 | 4,170,253 | +0.45(+1.32%) |
Oct 08, 2009 | 33.60 | 34.12 | 33.23 | 34.05 | 4,673,934 | +0.61(+1.82%) |
Oct 07, 2009 | 32.70 | 33.52 | 32.21 | 33.44 | 5,192,547 | +0.49(+1.49%) |
Oct 06, 2009 | 32.40 | 33.12 | 32.40 | 32.95 | 3,945,661 | +0.70(+2.17%) |
Oct 05, 2009 | 31.33 | 32.42 | 31.20 | 32.25 | 2,978,367 | +1.17(+3.76%) |
Oct 02, 2009 | 31.37 | 31.80 | 31.04 | 31.08 | 4,348,795 | -0.97(-3.03%) |