Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 33.61 | 33.80 | 32.95 | 33.52 | 187,885 | -0.14(-0.42%) |
Nov 27, 2009 | 33.31 | 33.95 | 33.17 | 33.66 | 108,766 | -0.72(-2.09%) |
Nov 25, 2009 | 34.37 | 34.59 | 34.14 | 34.38 | 113,387 | -0.11(-0.32%) |
Nov 24, 2009 | 34.91 | 34.91 | 34.22 | 34.49 | 99,167 | -0.41(-1.17%) |
Nov 23, 2009 | 34.63 | 35.16 | 34.58 | 34.90 | 140,779 | +0.69(+2.02%) |
Nov 20, 2009 | 33.93 | 34.23 | 33.89 | 34.21 | 126,474 | -0.04(-0.12%) |
Nov 19, 2009 | 34.62 | 34.63 | 33.71 | 34.25 | 201,036 | -0.56(-1.61%) |
Nov 18, 2009 | 35.21 | 35.35 | 34.51 | 34.81 | 165,935 | -0.31(-0.88%) |
Nov 17, 2009 | 35.52 | 35.66 | 34.93 | 35.12 | 245,281 | -0.54(-1.51%) |
Nov 16, 2009 | 34.91 | 35.80 | 34.91 | 35.66 | 200,297 | +1.00(+2.89%) |
Nov 13, 2009 | 34.58 | 34.85 | 34.25 | 34.66 | 469,076 | +0.14(+0.41%) |
Nov 12, 2009 | 34.90 | 35.30 | 34.46 | 34.52 | 169,290 | -0.55(-1.57%) |
Nov 11, 2009 | 35.26 | 35.63 | 34.76 | 35.07 | 314,067 | +0.08(+0.23%) |
Nov 10, 2009 | 34.96 | 35.36 | 34.43 | 34.99 | 501,555 | -0.25(-0.71%) |
Nov 09, 2009 | 34.91 | 35.54 | 34.91 | 35.24 | 165,994 | +0.54(+1.56%) |
Nov 06, 2009 | 34.79 | 35.11 | 34.32 | 34.70 | 173,600 | -0.38(-1.08%) |
Nov 05, 2009 | 34.02 | 35.27 | 34.02 | 35.08 | 302,534 | +1.34(+3.97%) |
Nov 04, 2009 | 34.15 | 34.48 | 33.67 | 33.74 | 293,474 | -0.14(-0.41%) |
Nov 03, 2009 | 33.58 | 34.04 | 33.20 | 33.88 | 313,100 | +0.06(+0.18%) |
Nov 02, 2009 | 34.35 | 34.43 | 33.44 | 33.82 | 400,585 | -0.34(-1.00%) |
Oct 30, 2009 | 34.83 | 34.89 | 33.87 | 34.16 | 405,812 | -0.83(-2.37%) |
Oct 29, 2009 | 35.08 | 35.12 | 34.60 | 34.99 | 429,658 | +0.37(+1.07%) |
Oct 28, 2009 | 34.88 | 34.90 | 34.32 | 34.62 | 475,532 | -0.40(-1.14%) |
Oct 27, 2009 | 35.62 | 35.78 | 34.65 | 35.02 | 435,414 | -0.49(-1.38%) |
Oct 26, 2009 | 36.05 | 36.64 | 35.03 | 35.51 | 370,865 | -0.49(-1.36%) |
Oct 23, 2009 | 36.00 | 36.36 | 35.91 | 36.00 | 449,925 | -0.47(-1.29%) |
Oct 22, 2009 | 37.67 | 37.68 | 36.29 | 36.47 | 485,032 | +0.98(+2.76%) |
Oct 21, 2009 | 36.10 | 36.83 | 35.45 | 35.49 | 398,949 | -0.81(-2.23%) |
Oct 20, 2009 | 36.23 | 36.64 | 36.23 | 36.30 | 283,861 | -0.52(-1.41%) |
Oct 19, 2009 | 37.23 | 37.26 | 36.56 | 36.82 | 281,986 | -0.23(-0.62%) |
Oct 16, 2009 | 38.68 | 38.85 | 36.46 | 37.05 | 586,359 | -2.25(-5.73%) |
Oct 15, 2009 | 38.69 | 39.39 | 38.66 | 39.30 | 166,825 | +0.43(+1.11%) |
Oct 14, 2009 | 38.12 | 38.92 | 37.89 | 38.87 | 173,974 | +1.11(+2.94%) |
Oct 13, 2009 | 37.78 | 37.92 | 37.23 | 37.76 | 138,321 | -0.01(-0.03%) |
Oct 12, 2009 | 37.60 | 37.80 | 37.45 | 37.77 | 196,383 | +0.41(+1.10%) |
Oct 09, 2009 | 36.15 | 37.40 | 36.15 | 37.36 | 153,747 | +1.12(+3.09%) |
Oct 08, 2009 | 36.51 | 36.58 | 36.07 | 36.24 | 146,781 | +0.11(+0.30%) |
Oct 07, 2009 | 35.78 | 36.17 | 35.72 | 36.13 | 95,639 | +0.16(+0.44%) |
Oct 06, 2009 | 35.42 | 36.05 | 35.40 | 35.97 | 92,984 | +0.70(+1.98%) |
Oct 05, 2009 | 34.60 | 35.34 | 34.35 | 35.27 | 197,102 | +0.73(+2.11%) |
Oct 02, 2009 | 34.91 | 35.00 | 34.52 | 34.54 | 204,637 | -0.49(-1.40%) |
Oct 01, 2009 | 35.90 | 35.90 | 35.00 | 35.03 | 110,295 | -0.96(-2.67%) |
Sep 30, 2009 | 36.81 | 36.81 | 35.63 | 35.99 | 134,420 | -0.69(-1.88%) |
Sep 29, 2009 | 36.42 | 36.77 | 36.10 | 36.68 | 159,435 | +0.40(+1.10%) |
Sep 28, 2009 | 35.44 | 36.40 | 35.20 | 36.28 | 141,462 | +1.13(+3.21%) |
Sep 25, 2009 | 35.36 | 35.50 | 35.02 | 35.15 | 102,149 | -0.34(-0.96%) |
Sep 24, 2009 | 35.96 | 35.99 | 35.16 | 35.49 | 243,944 | -0.38(-1.06%) |
Sep 23, 2009 | 35.60 | 36.31 | 35.16 | 35.87 | 215,840 | +0.28(+0.79%) |
Sep 22, 2009 | 35.15 | 35.86 | 34.74 | 35.59 | 172,652 | +0.62(+1.77%) |
Sep 21, 2009 | 35.84 | 36.02 | 34.88 | 34.97 | 259,575 | -1.10(-3.05%) |
Sep 18, 2009 | 35.20 | 36.20 | 35.03 | 36.07 | 333,283 | +1.13(+3.23%) |
Sep 17, 2009 | 34.85 | 35.05 | 34.75 | 34.94 | 178,115 | +0.82(+2.41%) |
Sep 16, 2009 | 34.52 | 34.97 | 34.01 | 34.12 | 217,119 | -0.20(-0.59%) |
Sep 15, 2009 | 33.82 | 34.60 | 33.69 | 34.32 | 219,870 | +0.60(+1.78%) |
Sep 14, 2009 | 33.53 | 33.75 | 33.50 | 33.72 | 172,958 | +0.05(+0.15%) |
Sep 11, 2009 | 33.24 | 33.78 | 33.16 | 33.67 | 155,198 | +0.42(+1.26%) |
Sep 10, 2009 | 33.38 | 33.53 | 32.94 | 33.25 | 324,211 | -0.14(-0.42%) |
Sep 09, 2009 | 33.50 | 33.70 | 33.20 | 33.39 | 152,207 | -0.01(-0.03%) |
Sep 08, 2009 | 33.32 | 33.50 | 32.87 | 33.40 | 212,906 | +0.57(+1.74%) |
Sep 04, 2009 | 32.50 | 32.97 | 32.49 | 32.83 | 297,369 | +0.33(+1.02%) |
Sep 03, 2009 | 32.45 | 32.58 | 31.85 | 32.50 | 192,104 | +0.29(+0.90%) |
Sep 02, 2009 | 32.41 | 32.59 | 32.00 | 32.21 | 184,629 | -0.38(-1.17%) |