Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 51.25 | 52.49 | 51.07 | 52.30 | 250,991 | +0.54(+1.04%) |
Nov 27, 2009 | 50.00 | 52.38 | 49.86 | 51.76 | 605,472 | -1.46(-2.74%) |
Nov 25, 2009 | 52.29 | 53.41 | 52.19 | 53.22 | 688,531 | +1.70(+3.30%) |
Nov 24, 2009 | 51.43 | 51.52 | 50.77 | 51.52 | 256,918 | +0.38(+0.74%) |
Nov 23, 2009 | 51.38 | 51.80 | 50.80 | 51.14 | 449,588 | +1.28(+2.57%) |
Nov 20, 2009 | 48.83 | 49.87 | 48.72 | 49.86 | 191,506 | +0.49(+0.99%) |
Nov 19, 2009 | 49.01 | 49.39 | 48.08 | 49.37 | 299,610 | -0.01(-0.02%) |
Nov 18, 2009 | 49.75 | 50.05 | 48.95 | 49.38 | 351,412 | +0.30(+0.61%) |
Nov 17, 2009 | 48.30 | 49.09 | 48.15 | 49.08 | 132,075 | +0.30(+0.62%) |
Nov 16, 2009 | 47.97 | 49.22 | 47.95 | 48.78 | 356,551 | +1.56(+3.30%) |
Nov 13, 2009 | 46.14 | 47.22 | 45.88 | 47.22 | 214,144 | +1.29(+2.81%) |
Nov 12, 2009 | 46.71 | 47.00 | 45.80 | 45.93 | 213,431 | -1.17(-2.48%) |
Nov 11, 2009 | 46.95 | 47.14 | 46.57 | 47.10 | 197,397 | +1.03(+2.24%) |
Nov 10, 2009 | 45.77 | 46.39 | 45.50 | 46.07 | 134,263 | +0.15(+0.33%) |
Nov 09, 2009 | 46.32 | 46.37 | 45.67 | 45.92 | 246,158 | +0.68(+1.50%) |
Nov 06, 2009 | 45.18 | 45.66 | 44.94 | 45.24 | 318,327 | +0.37(+0.82%) |
Nov 05, 2009 | 44.79 | 45.07 | 44.57 | 44.87 | 218,457 | -0.05(-0.11%) |
Nov 04, 2009 | 44.99 | 45.46 | 44.45 | 44.92 | 422,249 | +0.43(+0.97%) |
Nov 03, 2009 | 42.24 | 44.63 | 42.20 | 44.49 | 466,293 | +2.12(+5.01%) |
Nov 02, 2009 | 42.01 | 42.62 | 41.82 | 42.37 | 226,627 | +1.12(+2.71%) |
Oct 30, 2009 | 41.14 | 41.37 | 40.43 | 41.25 | 192,598 | -0.15(-0.36%) |
Oct 29, 2009 | 40.65 | 41.45 | 40.50 | 41.40 | 166,249 | +1.55(+3.89%) |
Oct 28, 2009 | 40.46 | 40.85 | 39.80 | 39.85 | 265,956 | -0.88(-2.16%) |
Oct 27, 2009 | 40.76 | 40.92 | 40.27 | 40.73 | 148,171 | -0.05(-0.12%) |
Oct 26, 2009 | 42.07 | 42.51 | 40.71 | 40.78 | 362,439 | -1.30(-3.10%) |
Oct 23, 2009 | 42.17 | 42.21 | 41.98 | 42.08 | 245,972 | -0.38(-0.89%) |
Oct 22, 2009 | 42.10 | 42.59 | 41.82 | 42.46 | 196,305 | +0.14(+0.33%) |
Oct 21, 2009 | 42.05 | 42.90 | 41.96 | 42.32 | 222,999 | +0.20(+0.48%) |
Oct 20, 2009 | 41.99 | 42.41 | 41.95 | 42.12 | 165,597 | -0.63(-1.47%) |
Oct 19, 2009 | 41.90 | 42.76 | 41.56 | 42.75 | 184,298 | +0.82(+1.96%) |
Oct 16, 2009 | 41.50 | 42.25 | 41.37 | 41.93 | 139,018 | +0.21(+0.49%) |
Oct 15, 2009 | 42.00 | 42.51 | 41.42 | 41.72 | 197,648 | -1.03(-2.40%) |
Oct 14, 2009 | 42.85 | 43.09 | 42.45 | 42.75 | 291,216 | -0.03(-0.08%) |
Oct 13, 2009 | 42.37 | 43.02 | 42.18 | 42.78 | 271,187 | +0.53(+1.25%) |
Oct 12, 2009 | 42.47 | 42.49 | 42.03 | 42.25 | 203,337 | +0.57(+1.37%) |
Oct 09, 2009 | 41.88 | 42.00 | 41.30 | 41.68 | 225,828 | -1.02(-2.39%) |
Oct 08, 2009 | 41.51 | 42.70 | 41.26 | 42.70 | 634,947 | +1.40(+3.39%) |
Oct 07, 2009 | 41.23 | 41.42 | 40.85 | 41.30 | 344,580 | +0.13(+0.32%) |
Oct 06, 2009 | 40.42 | 41.31 | 40.38 | 41.17 | 574,545 | +1.88(+4.80%) |
Oct 05, 2009 | 38.25 | 39.29 | 38.16 | 39.29 | 166,176 | +1.16(+3.03%) |
Oct 02, 2009 | 37.71 | 38.55 | 37.71 | 38.13 | 160,458 | +0.33(+0.87%) |
Oct 01, 2009 | 38.56 | 38.56 | 37.79 | 37.80 | 80,516 | -0.73(-1.89%) |
Sep 30, 2009 | 38.14 | 38.69 | 37.61 | 38.53 | 138,729 | +1.13(+3.02%) |
Sep 29, 2009 | 37.24 | 37.65 | 37.09 | 37.40 | 67,133 | -0.26(-0.69%) |
Sep 28, 2009 | 37.28 | 37.68 | 37.14 | 37.66 | 97,222 | +0.51(+1.36%) |
Sep 25, 2009 | 37.18 | 37.49 | 36.95 | 37.15 | 230,485 | -0.39(-1.03%) |
Sep 24, 2009 | 38.98 | 39.05 | 37.26 | 37.54 | 212,840 | -1.01(-2.62%) |
Sep 23, 2009 | 38.85 | 39.37 | 38.46 | 38.55 | 154,744 | -0.65(-1.66%) |
Sep 22, 2009 | 39.44 | 39.44 | 39.01 | 39.20 | 123,842 | +0.94(+2.46%) |
Sep 21, 2009 | 37.97 | 38.44 | 36.34 | 38.26 | 172,379 | -0.30(-0.78%) |
Sep 18, 2009 | 39.35 | 39.42 | 38.50 | 38.56 | 114,841 | -0.49(-1.25%) |
Sep 17, 2009 | 39.28 | 39.60 | 38.82 | 39.05 | 181,847 | -0.19(-0.48%) |
Sep 16, 2009 | 39.51 | 39.58 | 39.17 | 39.24 | 173,833 | +0.53(+1.37%) |
Sep 15, 2009 | 37.77 | 38.81 | 37.69 | 38.71 | 168,287 | +0.73(+1.92%) |
Sep 14, 2009 | 38.16 | 38.33 | 37.80 | 37.98 | 108,373 | -0.60(-1.56%) |
Sep 11, 2009 | 38.76 | 39.06 | 38.24 | 38.58 | 245,095 | +0.78(+2.07%) |
Sep 10, 2009 | 37.29 | 38.00 | 37.19 | 37.80 | 124,391 | +0.47(+1.25%) |
Sep 09, 2009 | 38.02 | 38.30 | 37.17 | 37.33 | 221,633 | -0.29(-0.77%) |
Sep 08, 2009 | 38.54 | 38.55 | 37.60 | 37.62 | 240,158 | -0.13(-0.34%) |
Sep 04, 2009 | 37.37 | 37.90 | 37.09 | 37.75 | 267,614 | +0.11(+0.29%) |
Sep 03, 2009 | 36.96 | 37.99 | 36.75 | 37.64 | 580,329 | +0.98(+2.67%) |
Sep 02, 2009 | 35.54 | 36.76 | 35.48 | 36.66 | 512,780 | +1.69(+4.83%) |