Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 47.65 | 48.05 | 46.83 | 47.03 | 2,430,160 | -0.70(-1.47%) |
Nov 27, 2009 | 47.23 | 48.23 | 46.69 | 47.73 | 448,135 | -0.73(-1.51%) |
Nov 25, 2009 | 48.12 | 48.69 | 48.12 | 48.46 | 528,572 | +0.43(+0.90%) |
Nov 24, 2009 | 48.20 | 48.25 | 47.41 | 48.03 | 926,094 | -0.24(-0.50%) |
Nov 23, 2009 | 47.29 | 48.29 | 47.29 | 48.27 | 864,127 | +1.36(+2.90%) |
Nov 20, 2009 | 47.13 | 47.30 | 46.10 | 46.91 | 1,387,236 | -1.46(-3.02%) |
Nov 19, 2009 | 49.15 | 49.20 | 47.91 | 48.37 | 802,577 | -0.93(-1.89%) |
Nov 18, 2009 | 49.51 | 49.64 | 48.68 | 49.30 | 1,039,753 | -0.46(-0.92%) |
Nov 17, 2009 | 49.88 | 50.61 | 49.02 | 49.76 | 1,227,996 | -0.12(-0.24%) |
Nov 16, 2009 | 49.76 | 50.45 | 49.50 | 49.88 | 1,543,520 | +0.62(+1.26%) |
Nov 13, 2009 | 47.90 | 49.48 | 47.00 | 49.26 | 1,924,776 | +1.98(+4.19%) |
Nov 12, 2009 | 46.11 | 47.93 | 46.11 | 47.28 | 916,959 | -0.55(-1.15%) |
Nov 11, 2009 | 47.80 | 48.42 | 47.28 | 47.83 | 750,707 | +0.52(+1.10%) |
Nov 10, 2009 | 47.50 | 48.21 | 47.22 | 47.31 | 795,526 | -0.57(-1.19%) |
Nov 09, 2009 | 47.28 | 48.15 | 47.19 | 47.88 | 750,969 | +0.76(+1.61%) |
Nov 06, 2009 | 46.74 | 48.00 | 46.63 | 47.12 | 1,150,357 | -0.07(-0.15%) |
Nov 05, 2009 | 45.73 | 47.20 | 45.73 | 47.19 | 1,669,457 | +1.85(+4.08%) |
Nov 04, 2009 | 45.96 | 46.00 | 45.12 | 45.34 | 1,489,722 | -0.42(-0.92%) |
Nov 03, 2009 | 44.06 | 45.87 | 44.06 | 45.76 | 1,396,950 | +0.97(+2.17%) |
Nov 02, 2009 | 43.50 | 45.20 | 43.50 | 44.79 | 2,270,859 | -0.10(-0.22%) |
Oct 30, 2009 | 46.48 | 46.79 | 44.76 | 44.89 | 1,518,929 | -1.60(-3.44%) |
Oct 29, 2009 | 45.71 | 46.64 | 45.28 | 46.49 | 1,388,527 | +1.15(+2.54%) |
Oct 28, 2009 | 45.62 | 46.54 | 45.33 | 45.34 | 1,457,139 | -0.64(-1.39%) |
Oct 27, 2009 | 47.66 | 47.76 | 45.73 | 45.98 | 1,602,396 | -1.69(-3.55%) |
Oct 26, 2009 | 48.00 | 49.00 | 47.55 | 47.67 | 1,959,534 | -0.55(-1.14%) |
Oct 23, 2009 | 48.11 | 48.73 | 47.57 | 48.22 | 2,161,933 | +0.22(+0.46%) |
Oct 22, 2009 | 46.28 | 48.50 | 44.31 | 48.00 | 8,558,613 | +6.47(+15.58%) |
Oct 21, 2009 | 42.01 | 42.30 | 41.48 | 41.53 | 2,721,462 | -0.60(-1.42%) |
Oct 20, 2009 | 42.22 | 43.13 | 41.95 | 42.13 | 1,099,518 | -0.82(-1.91%) |
Oct 19, 2009 | 42.54 | 43.27 | 42.29 | 42.95 | 1,319,630 | +0.32(+0.75%) |
Oct 16, 2009 | 42.41 | 42.85 | 41.82 | 42.63 | 2,181,795 | -0.95(-2.18%) |
Oct 15, 2009 | 43.70 | 43.74 | 42.97 | 43.58 | 1,192,749 | -0.36(-0.82%) |
Oct 14, 2009 | 43.46 | 44.19 | 42.75 | 43.94 | 2,664,628 | +1.29(+3.02%) |
Oct 13, 2009 | 42.40 | 42.98 | 41.83 | 42.65 | 2,183,096 | +0.97(+2.33%) |
Oct 12, 2009 | 41.68 | 42.07 | 41.09 | 41.68 | 1,256,953 | +0.39(+0.94%) |
Oct 09, 2009 | 40.49 | 41.41 | 40.40 | 41.29 | 1,067,847 | +0.63(+1.55%) |
Oct 08, 2009 | 40.70 | 40.94 | 40.47 | 40.66 | 1,303,570 | +0.03(+0.07%) |
Oct 07, 2009 | 39.74 | 40.66 | 39.63 | 40.63 | 1,455,325 | +0.63(+1.58%) |
Oct 06, 2009 | 39.41 | 40.04 | 39.26 | 40.00 | 1,273,454 | +0.75(+1.91%) |
Oct 05, 2009 | 38.76 | 39.55 | 38.68 | 39.25 | 1,168,970 | +0.67(+1.74%) |
Oct 02, 2009 | 38.49 | 39.52 | 37.93 | 38.58 | 1,766,999 | +0.03(+0.08%) |
Oct 01, 2009 | 39.62 | 39.65 | 38.54 | 38.55 | 1,531,378 | -1.08(-2.73%) |
Sep 30, 2009 | 38.71 | 40.17 | 37.62 | 39.63 | 2,808,978 | +1.14(+2.96%) |
Sep 29, 2009 | 39.20 | 39.47 | 38.35 | 38.49 | 1,076,071 | -0.74(-1.89%) |
Sep 28, 2009 | 38.73 | 39.66 | 38.34 | 39.23 | 829,338 | +0.73(+1.90%) |
Sep 25, 2009 | 38.35 | 38.78 | 38.07 | 38.50 | 805,397 | +0.11(+0.29%) |
Sep 24, 2009 | 39.16 | 39.45 | 37.89 | 38.39 | 1,547,301 | -0.60(-1.54%) |
Sep 23, 2009 | 39.50 | 39.93 | 38.97 | 38.99 | 1,049,274 | -0.33(-0.84%) |
Sep 22, 2009 | 39.41 | 39.78 | 38.96 | 39.32 | 766,176 | +0.10(+0.25%) |
Sep 21, 2009 | 38.81 | 39.33 | 38.57 | 39.22 | 861,410 | +0.33(+0.85%) |
Sep 18, 2009 | 38.84 | 39.35 | 38.59 | 38.89 | 1,583,006 | +0.24(+0.62%) |
Sep 17, 2009 | 38.62 | 38.97 | 38.39 | 38.65 | 876,379 | -0.14(-0.36%) |
Sep 16, 2009 | 39.07 | 39.27 | 38.60 | 38.79 | 933,557 | -0.27(-0.69%) |
Sep 15, 2009 | 38.88 | 39.27 | 38.58 | 39.06 | 1,086,905 | +0.03(+0.08%) |
Sep 14, 2009 | 38.70 | 39.22 | 38.52 | 39.03 | 594,413 | +0.06(+0.15%) |
Sep 11, 2009 | 39.31 | 39.45 | 38.90 | 38.97 | 886,943 | -0.46(-1.17%) |
Sep 10, 2009 | 38.92 | 39.76 | 38.58 | 39.43 | 1,217,531 | +0.59(+1.52%) |
Sep 09, 2009 | 38.20 | 39.29 | 38.08 | 38.84 | 2,215,108 | +1.36(+3.63%) |
Sep 08, 2009 | 37.51 | 37.93 | 37.04 | 37.48 | 1,070,930 | +0.18(+0.48%) |
Sep 04, 2009 | 36.93 | 37.74 | 36.85 | 37.30 | 1,179,212 | +0.22(+0.59%) |
Sep 03, 2009 | 35.82 | 37.13 | 35.68 | 37.08 | 2,663,615 | +1.65(+4.66%) |
Sep 02, 2009 | 33.88 | 35.48 | 33.61 | 35.43 | 3,089,000 | +1.48(+4.36%) |