Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.00 | 30.08 | 29.57 | 30.03 | 115,273 | -0.15(-0.51%) |
Nov 27, 2009 | 29.94 | 31.57 | 29.94 | 30.18 | 122,518 | -0.57(-1.86%) |
Nov 25, 2009 | 30.34 | 30.92 | 29.95 | 30.75 | 88,741 | +0.44(+1.44%) |
Nov 24, 2009 | 30.40 | 30.70 | 29.93 | 30.32 | 102,987 | -0.16(-0.53%) |
Nov 23, 2009 | 30.80 | 31.61 | 30.38 | 30.48 | 163,494 | +0.52(+1.74%) |
Nov 20, 2009 | 30.07 | 30.07 | 28.97 | 29.96 | 160,150 | -0.20(-0.65%) |
Nov 19, 2009 | 31.11 | 31.40 | 29.74 | 30.15 | 211,162 | -1.03(-3.29%) |
Nov 18, 2009 | 30.29 | 31.55 | 30.24 | 31.18 | 309,467 | +0.80(+2.65%) |
Nov 17, 2009 | 30.93 | 31.08 | 30.08 | 30.38 | 140,154 | -0.70(-2.26%) |
Nov 16, 2009 | 29.61 | 31.15 | 29.61 | 31.08 | 316,238 | +1.37(+4.61%) |
Nov 13, 2009 | 29.45 | 29.99 | 28.94 | 29.71 | 191,296 | +0.88(+3.06%) |
Nov 12, 2009 | 29.26 | 29.64 | 28.67 | 28.83 | 147,390 | -0.63(-2.15%) |
Nov 11, 2009 | 29.88 | 30.56 | 29.19 | 29.46 | 189,334 | +0.04(+0.15%) |
Nov 10, 2009 | 30.04 | 30.35 | 28.87 | 29.42 | 225,683 | -0.50(-1.69%) |
Nov 09, 2009 | 29.59 | 30.14 | 29.40 | 29.92 | 249,102 | +0.92(+3.16%) |
Nov 06, 2009 | 29.62 | 29.97 | 28.57 | 29.01 | 194,370 | -0.65(-2.19%) |
Nov 05, 2009 | 29.25 | 29.93 | 28.90 | 29.66 | 232,660 | +0.93(+3.25%) |
Nov 04, 2009 | 29.77 | 30.21 | 28.63 | 28.72 | 302,183 | -0.84(-2.84%) |
Nov 03, 2009 | 27.87 | 29.78 | 27.87 | 29.56 | 434,438 | +1.51(+5.37%) |
Nov 02, 2009 | 28.25 | 28.92 | 27.55 | 28.06 | 336,181 | -0.03(-0.12%) |
Oct 30, 2009 | 28.88 | 29.15 | 27.67 | 28.09 | 331,990 | -0.92(-3.16%) |
Oct 29, 2009 | 27.73 | 29.21 | 27.73 | 29.01 | 329,970 | +1.55(+5.64%) |
Oct 28, 2009 | 28.68 | 28.92 | 27.24 | 27.46 | 477,431 | -1.53(-5.28%) |
Oct 27, 2009 | 29.49 | 29.89 | 28.69 | 28.99 | 343,403 | -0.50(-1.68%) |
Oct 26, 2009 | 30.29 | 31.45 | 29.35 | 29.49 | 469,288 | -0.68(-2.24%) |
Oct 23, 2009 | 30.21 | 30.29 | 29.95 | 30.16 | 583,716 | -0.74(-2.38%) |
Oct 22, 2009 | 29.96 | 31.53 | 29.38 | 30.90 | 1,012,338 | +2.09(+7.25%) |
Oct 21, 2009 | 27.17 | 29.65 | 26.96 | 28.81 | 1,532,226 | +0.15(+0.51%) |
Oct 20, 2009 | 27.07 | 28.99 | 27.04 | 28.66 | 836,426 | +1.10(+4.00%) |
Oct 19, 2009 | 29.86 | 29.95 | 27.37 | 27.56 | 1,541,051 | -2.20(-7.39%) |
Oct 16, 2009 | 31.86 | 31.86 | 29.70 | 29.76 | 580,308 | -2.43(-7.55%) |
Oct 15, 2009 | 31.63 | 32.22 | 31.33 | 32.19 | 198,998 | +0.50(+1.57%) |
Oct 14, 2009 | 32.09 | 32.52 | 31.04 | 31.69 | 254,551 | -0.04(-0.13%) |
Oct 13, 2009 | 33.33 | 33.33 | 31.37 | 31.74 | 425,747 | -1.53(-4.60%) |
Oct 12, 2009 | 33.13 | 33.39 | 32.85 | 33.27 | 199,156 | +0.50(+1.54%) |
Oct 09, 2009 | 32.05 | 32.90 | 32.04 | 32.76 | 205,394 | +0.86(+2.68%) |
Oct 08, 2009 | 31.65 | 32.17 | 31.03 | 31.91 | 351,679 | +0.57(+1.83%) |
Oct 07, 2009 | 31.04 | 31.86 | 30.91 | 31.33 | 163,026 | +0.26(+0.83%) |
Oct 06, 2009 | 31.76 | 32.42 | 30.75 | 31.08 | 327,781 | -0.57(-1.81%) |
Oct 05, 2009 | 30.67 | 31.80 | 30.67 | 31.65 | 270,224 | +0.73(+2.35%) |
Oct 02, 2009 | 31.14 | 31.22 | 30.47 | 30.92 | 339,097 | -0.60(-1.90%) |
Oct 01, 2009 | 33.30 | 33.39 | 31.39 | 31.52 | 520,376 | -2.17(-6.45%) |
Sep 30, 2009 | 34.23 | 34.41 | 33.20 | 33.70 | 429,100 | -0.44(-1.28%) |
Sep 29, 2009 | 34.57 | 35.41 | 34.01 | 34.13 | 455,585 | -0.37(-1.07%) |
Sep 28, 2009 | 35.99 | 36.01 | 34.00 | 34.50 | 454,381 | -1.22(-3.40%) |
Sep 25, 2009 | 36.31 | 36.67 | 34.84 | 35.72 | 201,214 | -0.93(-2.55%) |
Sep 24, 2009 | 36.96 | 36.96 | 35.45 | 36.65 | 187,257 | -0.04(-0.12%) |
Sep 23, 2009 | 37.23 | 37.90 | 36.58 | 36.69 | 175,740 | -0.29(-0.79%) |
Sep 22, 2009 | 36.55 | 37.29 | 36.55 | 36.98 | 87,768 | +0.57(+1.57%) |
Sep 21, 2009 | 36.50 | 36.94 | 36.17 | 36.41 | 106,282 | -1.01(-2.70%) |
Sep 18, 2009 | 37.46 | 38.57 | 37.02 | 37.42 | 121,527 | +0.05(+0.14%) |
Sep 17, 2009 | 37.25 | 38.08 | 37.11 | 37.37 | 134,180 | +0.06(+0.16%) |
Sep 16, 2009 | 37.02 | 37.57 | 36.80 | 37.31 | 171,666 | +0.35(+0.95%) |
Sep 15, 2009 | 35.72 | 37.29 | 35.60 | 36.96 | 193,858 | +0.81(+2.25%) |
Sep 14, 2009 | 35.76 | 36.19 | 35.08 | 36.14 | 138,409 | +0.11(+0.31%) |
Sep 11, 2009 | 36.10 | 36.31 | 35.61 | 36.03 | 368,016 | -0.03(-0.09%) |
Sep 10, 2009 | 36.07 | 36.19 | 35.34 | 36.07 | 154,074 | -0.20(-0.54%) |
Sep 09, 2009 | 36.02 | 36.78 | 35.65 | 36.26 | 195,296 | +0.65(+1.83%) |
Sep 08, 2009 | 35.37 | 35.76 | 35.04 | 35.61 | 163,231 | +0.62(+1.79%) |
Sep 04, 2009 | 34.05 | 35.09 | 33.72 | 34.99 | 197,973 | +0.80(+2.35%) |
Sep 03, 2009 | 33.91 | 34.30 | 33.47 | 34.18 | 180,025 | +0.40(+1.19%) |
Sep 02, 2009 | 34.52 | 34.66 | 33.16 | 33.78 | 301,627 | -0.90(-2.59%) |