Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.29 | 32.99 | 32.09 | 32.58 | 46,940 | +0.12(+0.38%) |
Nov 27, 2009 | 32.70 | 32.95 | 32.40 | 32.46 | 40,497 | -0.65(-1.98%) |
Nov 25, 2009 | 33.56 | 33.68 | 32.87 | 33.11 | 41,700 | -0.33(-0.98%) |
Nov 24, 2009 | 33.77 | 33.85 | 33.11 | 33.44 | 37,300 | -0.20(-0.61%) |
Nov 23, 2009 | 34.34 | 35.03 | 33.48 | 33.64 | 58,486 | -0.65(-1.91%) |
Nov 20, 2009 | 33.56 | 34.58 | 33.52 | 34.30 | 36,365 | +0.45(+1.33%) |
Nov 19, 2009 | 34.62 | 34.71 | 33.40 | 33.85 | 45,407 | -0.90(-2.59%) |
Nov 18, 2009 | 33.89 | 34.87 | 33.52 | 34.75 | 109,499 | +0.82(+2.41%) |
Nov 17, 2009 | 34.22 | 34.30 | 33.77 | 33.93 | 58,948 | -0.29(-0.84%) |
Nov 16, 2009 | 33.60 | 34.26 | 33.60 | 34.22 | 81,964 | +0.78(+2.32%) |
Nov 13, 2009 | 33.77 | 33.82 | 33.07 | 33.44 | 97,502 | -0.94(-2.73%) |
Nov 12, 2009 | 35.40 | 35.56 | 34.22 | 34.38 | 46,429 | -0.45(-1.29%) |
Nov 11, 2009 | 34.83 | 35.61 | 34.38 | 34.83 | 26,963 | +0.12(+0.35%) |
Nov 10, 2009 | 34.79 | 35.03 | 34.34 | 34.71 | 20,585 | -0.25(-0.70%) |
Nov 09, 2009 | 34.75 | 35.16 | 34.26 | 34.95 | 43,974 | +1.10(+3.26%) |
Nov 06, 2009 | 34.30 | 34.54 | 33.44 | 33.85 | 37,833 | -0.49(-1.43%) |
Nov 05, 2009 | 33.64 | 34.46 | 33.60 | 34.34 | 28,734 | +0.65(+1.94%) |
Nov 04, 2009 | 34.58 | 34.58 | 33.44 | 33.68 | 47,576 | +0.33(+0.98%) |
Nov 03, 2009 | 32.70 | 33.36 | 32.50 | 33.36 | 33,755 | +0.53(+1.62%) |
Nov 02, 2009 | 34.34 | 34.34 | 32.50 | 32.83 | 77,523 | -0.29(-0.86%) |
Oct 30, 2009 | 34.34 | 34.34 | 32.79 | 33.11 | 32,949 | -0.74(-2.17%) |
Oct 29, 2009 | 33.32 | 33.93 | 33.19 | 33.85 | 45,325 | +1.10(+3.37%) |
Oct 28, 2009 | 34.50 | 35.20 | 32.70 | 32.74 | 98,706 | -1.92(-5.54%) |
Oct 27, 2009 | 34.87 | 35.28 | 34.67 | 34.67 | 52,861 | -0.25(-0.70%) |
Oct 26, 2009 | 35.61 | 36.10 | 34.83 | 34.91 | 77,304 | -0.61(-1.73%) |
Oct 23, 2009 | 35.65 | 36.01 | 35.48 | 35.52 | 41,663 | -0.86(-2.36%) |
Oct 22, 2009 | 35.85 | 36.43 | 35.36 | 36.38 | 37,964 | +0.65(+1.83%) |
Oct 21, 2009 | 35.48 | 36.79 | 35.44 | 35.73 | 78,499 | +0.12(+0.34%) |
Oct 20, 2009 | 35.85 | 35.93 | 35.40 | 35.61 | 76,418 | -0.37(-1.02%) |
Oct 19, 2009 | 36.06 | 36.42 | 35.73 | 35.97 | 47,922 | -0.12(-0.34%) |
Oct 16, 2009 | 35.56 | 36.38 | 35.40 | 36.10 | 48,992 | +0.37(+1.03%) |
Oct 15, 2009 | 35.85 | 35.85 | 35.36 | 35.73 | 34,386 | -0.12(-0.34%) |
Oct 14, 2009 | 36.75 | 36.75 | 35.56 | 35.85 | 42,573 | -0.16(-0.45%) |
Oct 13, 2009 | 36.42 | 36.79 | 35.77 | 36.01 | 48,059 | -0.37(-1.01%) |
Oct 12, 2009 | 36.22 | 36.42 | 36.16 | 36.38 | 43,531 | +0.41(+1.14%) |
Oct 09, 2009 | 35.97 | 36.55 | 35.77 | 35.97 | 46,815 | -0.04(-0.11%) |
Oct 08, 2009 | 36.34 | 36.87 | 35.97 | 36.01 | 73,597 | +0.41(+1.15%) |
Oct 07, 2009 | 34.62 | 35.69 | 34.50 | 35.61 | 67,936 | +1.02(+2.96%) |
Oct 06, 2009 | 34.30 | 34.71 | 33.77 | 34.58 | 76,170 | +0.69(+2.05%) |
Oct 05, 2009 | 33.36 | 34.09 | 33.36 | 33.89 | 43,817 | +0.45(+1.34%) |
Oct 02, 2009 | 33.19 | 33.89 | 32.74 | 33.44 | 73,070 | +0.33(+0.99%) |
Oct 01, 2009 | 33.93 | 34.26 | 33.11 | 33.11 | 85,072 | -1.02(-2.99%) |
Sep 30, 2009 | 34.42 | 34.42 | 33.56 | 34.13 | 53,931 | +0.12(+0.36%) |
Sep 29, 2009 | 33.73 | 34.16 | 33.40 | 34.01 | 59,966 | +0.08(+0.24%) |
Sep 28, 2009 | 34.22 | 34.22 | 33.60 | 33.93 | 53,552 | -0.20(-0.60%) |
Sep 25, 2009 | 34.05 | 34.22 | 33.64 | 34.13 | 72,279 | +0.25(+0.72%) |
Sep 24, 2009 | 33.81 | 34.22 | 33.40 | 33.89 | 74,879 | +0.04(+0.12%) |
Sep 23, 2009 | 34.13 | 34.42 | 33.73 | 33.85 | 89,909 | -0.29(-0.84%) |
Sep 22, 2009 | 34.26 | 34.34 | 33.56 | 34.13 | 103,931 | +0.20(+0.60%) |
Sep 21, 2009 | 33.73 | 34.26 | 33.73 | 33.93 | 75,582 | +0.00(+0.00%) |
Sep 18, 2009 | 34.18 | 34.34 | 33.73 | 33.93 | 92,461 | +0.00(+0.00%) |
Sep 17, 2009 | 34.22 | 34.83 | 33.77 | 33.93 | 124,465 | -0.65(-1.89%) |
Sep 16, 2009 | 35.24 | 35.24 | 34.18 | 34.58 | 134,542 | +0.08(+0.24%) |
Sep 15, 2009 | 35.24 | 35.36 | 34.42 | 34.50 | 95,395 | -0.74(-2.09%) |
Sep 14, 2009 | 35.28 | 35.40 | 34.67 | 35.24 | 56,706 | +0.00(+0.00%) |
Sep 11, 2009 | 35.73 | 35.97 | 34.67 | 35.24 | 93,186 | +0.41(+1.17%) |
Sep 10, 2009 | 34.75 | 35.36 | 34.34 | 34.83 | 85,913 | -0.04(-0.12%) |
Sep 09, 2009 | 35.36 | 35.93 | 34.87 | 34.87 | 56,190 | -0.65(-1.84%) |
Sep 08, 2009 | 36.38 | 36.79 | 34.79 | 35.52 | 75,865 | -0.53(-1.47%) |
Sep 04, 2009 | 35.56 | 36.34 | 34.42 | 36.06 | 86,277 | +1.47(+4.26%) |
Sep 03, 2009 | 33.52 | 34.62 | 33.15 | 34.58 | 104,588 | +1.92(+5.88%) |
Sep 02, 2009 | 33.64 | 33.73 | 31.48 | 32.66 | 213,001 | -0.94(-2.80%) |