Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.09 | 36.54 | 35.91 | 36.54 | 8,015 | +0.21(+0.58%) |
Nov 27, 2009 | 36.38 | 36.38 | 36.33 | 36.33 | 533 | -0.91(-2.44%) |
Nov 25, 2009 | 37.35 | 37.38 | 37.24 | 37.24 | 14,580 | +0.12(+0.32%) |
Nov 24, 2009 | 37.34 | 37.34 | 36.79 | 37.12 | 4,929 | -0.18(-0.48%) |
Nov 23, 2009 | 37.25 | 37.66 | 37.25 | 37.30 | 4,371 | +0.48(+1.30%) |
Nov 20, 2009 | 36.71 | 36.82 | 36.55 | 36.82 | 3,948 | -0.15(-0.41%) |
Nov 19, 2009 | 37.52 | 37.52 | 36.75 | 36.97 | 9,498 | -0.86(-2.28%) |
Nov 18, 2009 | 37.66 | 37.83 | 37.66 | 37.83 | 3,731 | -0.10(-0.28%) |
Nov 17, 2009 | 37.78 | 37.98 | 37.76 | 37.94 | 4,299 | +0.07(+0.18%) |
Nov 16, 2009 | 37.32 | 38.07 | 37.32 | 37.87 | 4,278 | +1.05(+2.84%) |
Nov 13, 2009 | 36.63 | 37.15 | 36.63 | 36.82 | 701 | +0.16(+0.44%) |
Nov 12, 2009 | 36.68 | 36.68 | 36.66 | 36.66 | 1,630 | -0.65(-1.75%) |
Nov 11, 2009 | 37.40 | 37.44 | 37.18 | 37.32 | 6,165 | +0.28(+0.77%) |
Nov 10, 2009 | 37.15 | 37.30 | 36.84 | 37.03 | 12,989 | -0.16(-0.42%) |
Nov 09, 2009 | 36.76 | 37.19 | 36.70 | 37.19 | 4,090 | +0.80(+2.20%) |
Nov 06, 2009 | 36.58 | 36.58 | 36.25 | 36.39 | 11,125 | -0.03(-0.08%) |
Nov 05, 2009 | 35.76 | 36.42 | 35.70 | 36.42 | 15,399 | +0.83(+2.33%) |
Nov 04, 2009 | 35.94 | 36.18 | 34.00 | 35.59 | 12,440 | -0.21(-0.58%) |
Nov 03, 2009 | 34.90 | 35.79 | 34.90 | 35.79 | 2,712 | +0.61(+1.75%) |
Nov 02, 2009 | 35.46 | 35.56 | 34.70 | 35.18 | 29,366 | -0.10(-0.30%) |
Oct 30, 2009 | 36.15 | 36.15 | 35.08 | 35.28 | 26,469 | -0.98(-2.71%) |
Oct 29, 2009 | 35.73 | 36.38 | 35.73 | 36.27 | 15,637 | +0.88(+2.48%) |
Oct 28, 2009 | 36.71 | 36.71 | 35.34 | 35.39 | 25,564 | -1.41(-3.83%) |
Oct 27, 2009 | 37.35 | 37.50 | 36.80 | 36.80 | 8,752 | -0.43(-1.17%) |
Oct 26, 2009 | 37.78 | 38.33 | 37.14 | 37.23 | 6,181 | -0.52(-1.39%) |
Oct 23, 2009 | 37.82 | 37.82 | 37.67 | 37.76 | 5,345 | -0.72(-1.87%) |
Oct 22, 2009 | 37.87 | 38.48 | 37.58 | 38.48 | 4,883 | +0.54(+1.42%) |
Oct 21, 2009 | 38.67 | 38.98 | 37.94 | 37.94 | 4,390 | -0.49(-1.29%) |
Oct 20, 2009 | 38.40 | 38.44 | 38.31 | 38.43 | 5,649 | -0.44(-1.14%) |
Oct 19, 2009 | 38.63 | 39.08 | 38.63 | 38.88 | 7,478 | +0.22(+0.56%) |
Oct 16, 2009 | 38.78 | 38.78 | 38.37 | 38.66 | 6,067 | -0.43(-1.11%) |
Oct 15, 2009 | 38.84 | 39.09 | 38.78 | 39.09 | 2,677 | +0.04(+0.10%) |
Oct 14, 2009 | 38.82 | 39.08 | 38.61 | 39.06 | 3,270 | +0.79(+2.06%) |
Oct 13, 2009 | 38.27 | 38.35 | 38.04 | 38.27 | 6,659 | -0.13(-0.33%) |
Oct 12, 2009 | 38.61 | 38.69 | 38.29 | 38.40 | 10,675 | +0.01(+0.02%) |
Oct 09, 2009 | 38.04 | 38.39 | 38.02 | 38.39 | 9,715 | +0.37(+0.97%) |
Oct 08, 2009 | 37.90 | 38.24 | 37.80 | 38.02 | 5,167 | +0.46(+1.22%) |
Oct 07, 2009 | 37.51 | 37.56 | 37.44 | 37.56 | 2,338 | +0.03(+0.08%) |
Oct 06, 2009 | 37.23 | 37.68 | 37.12 | 37.53 | 11,362 | +0.62(+1.69%) |
Oct 05, 2009 | 36.31 | 36.91 | 36.30 | 36.91 | 5,709 | +0.86(+2.39%) |
Oct 02, 2009 | 36.00 | 36.42 | 35.95 | 36.05 | 11,451 | -0.40(-1.09%) |
Oct 01, 2009 | 37.53 | 37.53 | 36.45 | 36.45 | 12,284 | -1.26(-3.34%) |
Sep 30, 2009 | 38.06 | 38.06 | 37.39 | 37.71 | 17,087 | -0.40(-1.05%) |
Sep 29, 2009 | 38.16 | 38.34 | 38.10 | 38.11 | 11,855 | +0.06(+0.17%) |
Sep 28, 2009 | 37.37 | 38.22 | 37.37 | 38.04 | 16,063 | +0.84(+2.26%) |
Sep 25, 2009 | 37.37 | 37.37 | 37.14 | 37.20 | 7,236 | -0.22(-0.58%) |
Sep 24, 2009 | 38.22 | 38.42 | 37.29 | 37.42 | 14,831 | -0.79(-2.06%) |
Sep 23, 2009 | 38.74 | 38.74 | 38.21 | 38.21 | 10,395 | -0.49(-1.26%) |
Sep 22, 2009 | 38.66 | 38.77 | 38.55 | 38.70 | 5,957 | +0.33(+0.86%) |
Sep 21, 2009 | 38.13 | 38.38 | 38.03 | 38.37 | 15,597 | -0.10(-0.27%) |
Sep 18, 2009 | 38.72 | 38.72 | 38.26 | 38.47 | 9,163 | -0.08(-0.21%) |
Sep 17, 2009 | 38.71 | 38.73 | 38.44 | 38.55 | 10,870 | +0.37(+0.97%) |
Sep 16, 2009 | 38.07 | 38.73 | 38.01 | 38.18 | 10,441 | +0.30(+0.78%) |
Sep 15, 2009 | 37.39 | 37.96 | 37.34 | 37.89 | 6,639 | +0.41(+1.10%) |
Sep 14, 2009 | 36.86 | 37.48 | 36.86 | 37.47 | 9,304 | +0.41(+1.11%) |
Sep 11, 2009 | 37.22 | 37.26 | 36.98 | 37.06 | 2,469 | -0.04(-0.12%) |
Sep 10, 2009 | 36.57 | 37.11 | 36.29 | 37.11 | 8,265 | +0.58(+1.60%) |
Sep 09, 2009 | 35.90 | 36.66 | 35.83 | 36.52 | 13,580 | +0.61(+1.69%) |
Sep 08, 2009 | 35.91 | 35.92 | 35.71 | 35.91 | 3,700 | +0.43(+1.20%) |
Sep 04, 2009 | 34.90 | 35.49 | 34.90 | 35.49 | 4,203 | +0.50(+1.44%) |
Sep 03, 2009 | 34.56 | 34.99 | 34.41 | 34.99 | 5,857 | +0.58(+1.70%) |
Sep 02, 2009 | 34.59 | 34.71 | 34.33 | 34.40 | 57,027 | -0.31(-0.89%) |