Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 53.55 | 54.02 | 53.13 | 53.92 | 257,290 | +0.37(+0.70%) |
Nov 27, 2009 | 53.16 | 54.29 | 53.05 | 53.55 | 194,462 | -0.96(-1.76%) |
Nov 25, 2009 | 53.98 | 54.60 | 53.71 | 54.51 | 307,116 | +0.48(+0.88%) |
Nov 24, 2009 | 54.26 | 54.55 | 53.74 | 54.03 | 541,070 | -0.28(-0.52%) |
Nov 23, 2009 | 54.15 | 54.93 | 54.06 | 54.31 | 368,987 | +0.76(+1.42%) |
Nov 20, 2009 | 53.67 | 53.93 | 53.04 | 53.55 | 391,764 | -0.44(-0.81%) |
Nov 19, 2009 | 54.87 | 54.87 | 53.26 | 53.99 | 527,386 | -0.83(-1.52%) |
Nov 18, 2009 | 55.40 | 55.40 | 54.43 | 54.83 | 247,460 | -0.46(-0.84%) |
Nov 17, 2009 | 55.02 | 55.32 | 54.89 | 55.29 | 200,910 | -0.07(-0.12%) |
Nov 16, 2009 | 54.21 | 55.62 | 54.09 | 55.36 | 716,268 | +1.55(+2.88%) |
Nov 13, 2009 | 52.97 | 53.87 | 52.67 | 53.81 | 622,805 | +1.09(+2.06%) |
Nov 12, 2009 | 53.05 | 53.36 | 52.64 | 52.72 | 416,915 | -0.36(-0.67%) |
Nov 11, 2009 | 53.32 | 53.57 | 52.74 | 53.08 | 474,699 | +0.15(+0.28%) |
Nov 10, 2009 | 52.54 | 53.66 | 52.54 | 52.93 | 669,983 | +0.19(+0.37%) |
Nov 09, 2009 | 51.68 | 53.14 | 51.59 | 52.73 | 760,195 | +1.56(+3.04%) |
Nov 06, 2009 | 50.84 | 51.44 | 50.47 | 51.18 | 476,302 | +0.17(+0.34%) |
Nov 05, 2009 | 49.68 | 51.08 | 49.68 | 51.01 | 621,650 | +1.50(+3.03%) |
Nov 04, 2009 | 49.56 | 50.09 | 49.08 | 49.51 | 471,658 | +0.37(+0.74%) |
Nov 03, 2009 | 47.61 | 49.26 | 47.61 | 49.14 | 623,182 | +1.14(+2.38%) |
Nov 02, 2009 | 47.67 | 48.35 | 46.97 | 48.00 | 540,682 | +0.27(+0.56%) |
Oct 30, 2009 | 48.60 | 49.17 | 47.70 | 47.73 | 553,040 | -0.99(-2.03%) |
Oct 29, 2009 | 48.39 | 48.84 | 47.99 | 48.73 | 577,022 | +0.76(+1.58%) |
Oct 28, 2009 | 48.37 | 48.93 | 47.94 | 47.96 | 540,007 | -0.54(-1.12%) |
Oct 27, 2009 | 49.30 | 49.51 | 48.42 | 48.51 | 628,142 | -0.51(-1.05%) |
Oct 26, 2009 | 49.69 | 49.90 | 48.37 | 49.02 | 568,105 | -0.51(-1.02%) |
Oct 23, 2009 | 49.45 | 49.66 | 49.19 | 49.53 | 595,533 | +0.00(+0.00%) |
Oct 22, 2009 | 48.68 | 49.64 | 48.16 | 49.53 | 688,509 | +0.97(+2.00%) |
Oct 21, 2009 | 49.19 | 49.88 | 48.48 | 48.56 | 456,457 | -0.78(-1.59%) |
Oct 20, 2009 | 48.96 | 49.43 | 48.93 | 49.34 | 333,728 | -0.17(-0.35%) |
Oct 19, 2009 | 48.99 | 49.93 | 48.56 | 49.52 | 456,082 | +0.69(+1.40%) |
Oct 16, 2009 | 49.27 | 49.78 | 48.64 | 48.83 | 332,849 | -0.89(-1.80%) |
Oct 15, 2009 | 48.69 | 50.42 | 48.69 | 49.72 | 616,156 | +0.44(+0.89%) |
Oct 14, 2009 | 49.82 | 49.90 | 48.88 | 49.28 | 659,634 | -0.18(-0.36%) |
Oct 13, 2009 | 49.44 | 49.90 | 49.08 | 49.46 | 691,202 | +0.00(+0.00%) |
Oct 12, 2009 | 50.01 | 50.16 | 49.04 | 49.46 | 370,145 | -0.39(-0.78%) |
Oct 09, 2009 | 49.04 | 49.88 | 48.84 | 49.85 | 278,286 | +0.67(+1.36%) |
Oct 08, 2009 | 48.86 | 49.71 | 48.84 | 49.18 | 731,027 | +0.62(+1.27%) |
Oct 07, 2009 | 48.71 | 48.88 | 48.21 | 48.56 | 433,162 | -0.35(-0.72%) |
Oct 06, 2009 | 48.88 | 49.13 | 48.61 | 48.91 | 401,246 | +0.34(+0.69%) |
Oct 05, 2009 | 47.74 | 48.59 | 47.59 | 48.58 | 361,594 | +0.84(+1.76%) |
Oct 02, 2009 | 48.17 | 48.61 | 47.32 | 47.73 | 591,028 | -0.73(-1.51%) |
Oct 01, 2009 | 49.32 | 49.32 | 48.37 | 48.46 | 884,619 | -0.90(-1.83%) |
Sep 30, 2009 | 49.88 | 50.06 | 48.81 | 49.37 | 834,105 | -0.45(-0.90%) |
Sep 29, 2009 | 49.93 | 50.41 | 49.80 | 49.81 | 548,456 | -0.12(-0.24%) |
Sep 28, 2009 | 49.19 | 50.66 | 49.19 | 49.93 | 707,686 | +0.77(+1.56%) |
Sep 25, 2009 | 50.71 | 50.71 | 48.15 | 49.16 | 1,814,222 | -2.12(-4.14%) |
Sep 24, 2009 | 52.27 | 52.55 | 50.74 | 51.29 | 853,584 | -1.05(-2.01%) |
Sep 23, 2009 | 51.42 | 53.17 | 50.98 | 52.34 | 1,815,275 | +1.92(+3.80%) |
Sep 22, 2009 | 49.17 | 51.32 | 48.81 | 50.42 | 2,881,930 | +3.96(+8.52%) |
Sep 21, 2009 | 45.98 | 46.87 | 45.43 | 46.47 | 681,247 | +0.13(+0.29%) |
Sep 18, 2009 | 46.47 | 46.80 | 46.28 | 46.33 | 479,647 | -0.13(-0.29%) |
Sep 17, 2009 | 46.50 | 46.77 | 46.30 | 46.47 | 589,876 | +0.69(+1.50%) |
Sep 16, 2009 | 45.92 | 46.41 | 45.36 | 45.78 | 470,576 | +0.04(+0.10%) |
Sep 15, 2009 | 45.21 | 45.85 | 45.07 | 45.74 | 515,501 | +0.61(+1.35%) |
Sep 14, 2009 | 44.38 | 45.19 | 44.38 | 45.13 | 300,627 | +0.33(+0.73%) |
Sep 11, 2009 | 44.48 | 44.83 | 44.34 | 44.80 | 427,669 | +0.28(+0.62%) |
Sep 10, 2009 | 44.42 | 44.79 | 44.21 | 44.52 | 696,774 | +0.20(+0.45%) |
Sep 09, 2009 | 42.97 | 44.39 | 42.73 | 44.32 | 613,883 | +1.43(+3.34%) |
Sep 08, 2009 | 42.44 | 42.90 | 41.57 | 42.89 | 322,507 | +0.63(+1.50%) |
Sep 04, 2009 | 41.59 | 42.32 | 41.26 | 42.26 | 249,073 | +0.67(+1.61%) |
Sep 03, 2009 | 41.17 | 41.62 | 40.81 | 41.59 | 366,333 | +0.63(+1.55%) |
Sep 02, 2009 | 40.71 | 41.23 | 40.69 | 40.95 | 376,660 | +0.00(+0.00%) |