Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.75 | 31.67 | 30.37 | 30.49 | 3,937 | +0.03(+0.10%) |
Nov 27, 2009 | 30.11 | 32.37 | 30.11 | 30.46 | 8,079 | -1.09(-3.45%) |
Nov 25, 2009 | 31.58 | 32.40 | 30.93 | 31.55 | 15,843 | +0.38(+1.23%) |
Nov 24, 2009 | 30.49 | 31.73 | 30.19 | 31.17 | 9,064 | +0.71(+2.32%) |
Nov 23, 2009 | 31.05 | 32.26 | 29.93 | 30.46 | 18,756 | -0.09(-0.29%) |
Nov 20, 2009 | 30.05 | 30.99 | 30.05 | 30.55 | 11,332 | +0.15(+0.48%) |
Nov 19, 2009 | 30.19 | 30.72 | 29.81 | 30.40 | 18,343 | +0.03(+0.10%) |
Nov 18, 2009 | 30.90 | 32.26 | 30.11 | 30.37 | 15,094 | -0.68(-2.18%) |
Nov 17, 2009 | 31.17 | 32.34 | 30.64 | 31.05 | 6,508 | -0.09(-0.28%) |
Nov 16, 2009 | 32.40 | 33.05 | 30.64 | 31.14 | 9,783 | -1.06(-3.29%) |
Nov 13, 2009 | 29.58 | 32.34 | 29.46 | 32.20 | 17,052 | +2.36(+7.90%) |
Nov 12, 2009 | 31.08 | 32.08 | 29.69 | 29.84 | 15,484 | -1.30(-4.16%) |
Nov 11, 2009 | 32.29 | 32.55 | 30.02 | 31.14 | 20,085 | -1.00(-3.12%) |
Nov 10, 2009 | 30.90 | 32.61 | 29.49 | 32.14 | 18,980 | +1.00(+3.22%) |
Nov 09, 2009 | 29.72 | 31.67 | 29.72 | 31.14 | 16,829 | +1.62(+5.49%) |
Nov 06, 2009 | 28.54 | 30.19 | 28.28 | 29.52 | 10,002 | +1.03(+3.62%) |
Nov 05, 2009 | 28.60 | 29.07 | 28.19 | 28.49 | 6,057 | +0.56(+2.00%) |
Nov 04, 2009 | 29.49 | 30.16 | 27.63 | 27.93 | 12,783 | -0.97(-3.36%) |
Nov 03, 2009 | 26.39 | 29.96 | 25.92 | 28.90 | 25,508 | +2.36(+8.88%) |
Nov 02, 2009 | 27.78 | 28.25 | 26.07 | 26.54 | 19,208 | -1.12(-4.05%) |
Oct 30, 2009 | 30.14 | 31.14 | 27.10 | 27.66 | 18,422 | -2.47(-8.21%) |
Oct 29, 2009 | 28.51 | 30.75 | 27.90 | 30.14 | 15,216 | +2.15(+7.68%) |
Oct 28, 2009 | 30.64 | 30.64 | 27.04 | 27.98 | 34,794 | -1.62(-5.47%) |
Oct 27, 2009 | 30.05 | 31.14 | 29.52 | 29.60 | 13,839 | -0.88(-2.90%) |
Oct 26, 2009 | 31.43 | 32.23 | 29.64 | 30.49 | 16,986 | -0.59(-1.90%) |
Oct 23, 2009 | 30.72 | 31.52 | 29.99 | 31.08 | 21,618 | -0.71(-2.22%) |
Oct 22, 2009 | 32.52 | 33.61 | 31.46 | 31.78 | 8,851 | -0.65(-2.00%) |
Oct 21, 2009 | 32.34 | 33.55 | 32.02 | 32.43 | 9,523 | +0.09(+0.27%) |
Oct 20, 2009 | 31.73 | 33.08 | 31.67 | 32.34 | 20,863 | -1.36(-4.02%) |
Oct 19, 2009 | 35.85 | 36.65 | 33.64 | 33.70 | 23,057 | -2.15(-6.00%) |
Oct 16, 2009 | 37.50 | 37.50 | 35.20 | 35.85 | 11,410 | -1.65(-4.40%) |
Oct 15, 2009 | 37.82 | 38.29 | 37.09 | 37.50 | 3,644 | -0.27(-0.70%) |
Oct 14, 2009 | 36.85 | 38.29 | 36.82 | 37.76 | 11,178 | +1.18(+3.22%) |
Oct 13, 2009 | 35.88 | 37.56 | 35.58 | 36.59 | 9,070 | +1.15(+3.24%) |
Oct 12, 2009 | 35.50 | 36.17 | 34.49 | 35.44 | 5,661 | +1.33(+3.89%) |
Oct 09, 2009 | 33.64 | 36.56 | 33.58 | 34.11 | 43,309 | -0.09(-0.26%) |
Oct 08, 2009 | 35.32 | 35.64 | 34.02 | 34.20 | 6,203 | -0.29(-0.85%) |
Oct 07, 2009 | 34.49 | 36.09 | 33.26 | 34.49 | 15,945 | -0.24(-0.68%) |
Oct 06, 2009 | 34.79 | 36.14 | 33.99 | 34.73 | 10,378 | +0.71(+2.08%) |
Oct 05, 2009 | 32.70 | 34.85 | 32.52 | 34.02 | 9,057 | +1.50(+4.62%) |
Oct 02, 2009 | 31.43 | 33.29 | 30.46 | 32.52 | 14,792 | +1.06(+3.37%) |
Oct 01, 2009 | 35.58 | 35.58 | 31.46 | 31.46 | 18,286 | -4.24(-11.88%) |
Sep 30, 2009 | 34.88 | 37.97 | 34.85 | 35.70 | 17,145 | +0.38(+1.08%) |
Sep 29, 2009 | 34.76 | 36.94 | 34.76 | 35.32 | 6,000 | +0.71(+2.04%) |
Sep 28, 2009 | 34.23 | 36.53 | 33.91 | 34.61 | 7,758 | +0.38(+1.12%) |
Sep 25, 2009 | 33.82 | 35.20 | 33.29 | 34.23 | 9,991 | -0.12(-0.34%) |
Sep 24, 2009 | 38.85 | 38.85 | 34.11 | 34.35 | 32,225 | -3.86(-10.10%) |
Sep 23, 2009 | 38.94 | 39.56 | 38.15 | 38.21 | 8,937 | -1.44(-3.64%) |
Sep 22, 2009 | 40.12 | 40.12 | 38.03 | 39.65 | 7,180 | +0.27(+0.67%) |
Sep 21, 2009 | 39.91 | 40.71 | 36.82 | 39.38 | 20,309 | -0.09(-0.22%) |
Sep 18, 2009 | 42.09 | 43.63 | 39.47 | 39.47 | 67,083 | -3.33(-7.78%) |
Sep 17, 2009 | 41.71 | 43.04 | 39.06 | 42.80 | 48,458 | +5.21(+13.87%) |
Sep 16, 2009 | 36.53 | 41.30 | 36.38 | 37.59 | 39,568 | +0.80(+2.16%) |
Sep 15, 2009 | 33.85 | 36.82 | 32.87 | 36.79 | 37,332 | +3.45(+10.34%) |
Sep 14, 2009 | 30.72 | 33.35 | 29.55 | 33.35 | 37,090 | +2.47(+8.02%) |
Sep 11, 2009 | 30.87 | 30.87 | 29.60 | 30.87 | 25,924 | +0.24(+0.77%) |
Sep 10, 2009 | 29.84 | 30.64 | 29.55 | 30.64 | 5,603 | +0.77(+2.56%) |
Sep 09, 2009 | 29.02 | 30.11 | 28.72 | 29.87 | 13,030 | +1.18(+4.11%) |
Sep 08, 2009 | 28.01 | 29.43 | 27.51 | 28.69 | 16,394 | +0.38(+1.35%) |
Sep 04, 2009 | 28.96 | 28.96 | 27.01 | 28.31 | 17,051 | -0.71(-2.44%) |
Sep 03, 2009 | 26.42 | 29.02 | 26.10 | 29.02 | 17,443 | +3.12(+12.06%) |
Sep 02, 2009 | 26.22 | 27.57 | 25.83 | 25.89 | 12,028 | -0.32(-1.24%) |