Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 33.20 | 33.79 | 32.81 | 33.40 | 182,206 | +0.26(+0.78%) |
Nov 27, 2009 | 32.99 | 33.74 | 32.98 | 33.14 | 111,358 | -0.71(-2.11%) |
Nov 25, 2009 | 33.86 | 34.01 | 33.45 | 33.85 | 166,226 | -0.01(-0.02%) |
Nov 24, 2009 | 33.73 | 33.91 | 33.25 | 33.86 | 91,015 | +0.12(+0.36%) |
Nov 23, 2009 | 33.29 | 33.87 | 33.29 | 33.74 | 90,290 | +0.82(+2.49%) |
Nov 20, 2009 | 32.86 | 33.10 | 32.42 | 32.92 | 152,718 | -0.02(-0.05%) |
Nov 19, 2009 | 33.65 | 33.65 | 32.54 | 32.93 | 167,196 | -0.99(-2.91%) |
Nov 18, 2009 | 34.02 | 34.50 | 33.62 | 33.92 | 141,622 | -0.12(-0.36%) |
Nov 17, 2009 | 33.86 | 34.23 | 33.63 | 34.04 | 357,666 | +0.03(+0.10%) |
Nov 16, 2009 | 33.20 | 34.51 | 33.18 | 34.01 | 463,641 | +1.25(+3.81%) |
Nov 13, 2009 | 32.46 | 33.15 | 32.13 | 32.76 | 190,330 | +0.41(+1.28%) |
Nov 12, 2009 | 32.86 | 33.34 | 32.34 | 32.35 | 151,761 | -0.65(-1.96%) |
Nov 11, 2009 | 32.99 | 33.11 | 32.49 | 33.00 | 154,780 | +0.29(+0.89%) |
Nov 10, 2009 | 33.11 | 33.16 | 32.71 | 32.71 | 212,237 | -0.42(-1.27%) |
Nov 09, 2009 | 33.21 | 33.52 | 32.60 | 33.13 | 178,194 | +0.00(+0.00%) |
Nov 06, 2009 | 32.26 | 33.52 | 32.26 | 33.13 | 333,317 | +0.65(+2.00%) |
Nov 05, 2009 | 32.03 | 32.48 | 31.80 | 32.48 | 293,175 | +0.73(+2.30%) |
Nov 04, 2009 | 32.04 | 32.39 | 31.63 | 31.75 | 558,781 | -0.22(-0.68%) |
Nov 03, 2009 | 31.20 | 32.32 | 31.20 | 31.97 | 732,823 | +0.46(+1.47%) |
Nov 02, 2009 | 30.58 | 31.87 | 30.55 | 31.51 | 1,047,755 | +0.96(+3.16%) |
Oct 30, 2009 | 29.78 | 30.68 | 29.68 | 30.54 | 693,031 | +0.58(+1.92%) |
Oct 29, 2009 | 29.17 | 30.01 | 29.08 | 29.97 | 826,448 | +0.90(+3.09%) |
Oct 28, 2009 | 28.90 | 29.31 | 28.64 | 29.07 | 660,659 | -0.11(-0.39%) |
Oct 27, 2009 | 29.96 | 29.96 | 28.71 | 29.18 | 429,858 | -0.72(-2.41%) |
Oct 26, 2009 | 29.52 | 30.39 | 29.50 | 29.90 | 462,165 | +0.20(+0.68%) |
Oct 23, 2009 | 29.75 | 30.35 | 29.68 | 29.70 | 384,331 | -0.37(-1.24%) |
Oct 22, 2009 | 30.62 | 31.77 | 29.36 | 30.07 | 582,972 | -0.48(-1.56%) |
Oct 21, 2009 | 33.91 | 34.06 | 30.36 | 30.55 | 717,025 | -3.02(-9.00%) |
Oct 20, 2009 | 32.59 | 34.42 | 32.48 | 33.57 | 2,170,647 | +1.47(+4.59%) |
Oct 19, 2009 | 31.47 | 32.11 | 30.99 | 32.10 | 442,524 | +0.79(+2.54%) |
Oct 16, 2009 | 31.26 | 31.98 | 30.97 | 31.31 | 316,000 | -0.08(-0.26%) |
Oct 15, 2009 | 31.03 | 31.91 | 30.41 | 31.39 | 275,272 | +0.08(+0.26%) |
Oct 14, 2009 | 32.48 | 32.48 | 31.03 | 31.31 | 452,098 | -0.80(-2.50%) |
Oct 13, 2009 | 32.35 | 32.82 | 31.96 | 32.11 | 184,320 | -0.37(-1.15%) |
Oct 12, 2009 | 32.47 | 33.03 | 31.90 | 32.48 | 223,445 | +0.46(+1.44%) |
Oct 09, 2009 | 31.42 | 32.56 | 30.80 | 32.02 | 411,436 | +0.75(+2.41%) |
Oct 08, 2009 | 30.33 | 32.00 | 30.33 | 31.27 | 404,748 | +0.99(+3.26%) |
Oct 07, 2009 | 29.61 | 30.84 | 29.58 | 30.28 | 443,748 | +0.66(+2.24%) |
Oct 06, 2009 | 29.61 | 30.12 | 29.09 | 29.61 | 655,653 | +0.70(+2.41%) |
Oct 05, 2009 | 28.96 | 30.17 | 28.25 | 28.92 | 794,774 | +0.14(+0.48%) |
Oct 02, 2009 | 29.64 | 29.95 | 28.69 | 28.78 | 955,113 | -0.95(-3.19%) |
Oct 01, 2009 | 30.64 | 31.09 | 29.65 | 29.73 | 405,519 | -1.13(-3.65%) |
Sep 30, 2009 | 31.05 | 31.23 | 30.37 | 30.85 | 301,067 | +0.09(+0.29%) |
Sep 29, 2009 | 30.97 | 31.43 | 30.68 | 30.76 | 291,759 | -0.09(-0.29%) |
Sep 28, 2009 | 31.86 | 32.19 | 30.81 | 30.85 | 361,750 | -0.66(-2.11%) |
Sep 25, 2009 | 32.07 | 32.60 | 31.35 | 31.52 | 346,757 | -0.45(-1.42%) |
Sep 24, 2009 | 32.59 | 32.80 | 31.82 | 31.97 | 437,686 | -0.61(-1.86%) |
Sep 23, 2009 | 33.44 | 33.51 | 32.00 | 32.58 | 687,108 | -0.92(-2.73%) |
Sep 22, 2009 | 35.35 | 35.40 | 33.42 | 33.49 | 435,573 | -1.55(-4.42%) |
Sep 21, 2009 | 34.42 | 35.15 | 34.18 | 35.04 | 201,017 | +0.48(+1.38%) |
Sep 18, 2009 | 35.17 | 35.26 | 34.08 | 34.56 | 432,994 | -0.50(-1.43%) |
Sep 17, 2009 | 35.82 | 35.87 | 34.98 | 35.06 | 297,131 | -0.72(-2.01%) |
Sep 16, 2009 | 34.61 | 35.84 | 34.33 | 35.78 | 423,758 | +1.17(+3.39%) |
Sep 15, 2009 | 33.36 | 34.69 | 32.86 | 34.61 | 263,662 | +1.09(+3.26%) |
Sep 14, 2009 | 34.03 | 34.61 | 33.52 | 33.52 | 287,134 | -0.81(-2.36%) |
Sep 11, 2009 | 33.97 | 34.71 | 33.44 | 34.33 | 479,267 | +0.31(+0.90%) |
Sep 10, 2009 | 31.90 | 34.08 | 31.90 | 34.02 | 584,484 | +1.99(+6.22%) |
Sep 09, 2009 | 31.77 | 32.45 | 31.74 | 32.03 | 184,842 | +0.15(+0.48%) |
Sep 08, 2009 | 31.49 | 32.18 | 31.35 | 31.87 | 201,551 | +0.54(+1.73%) |
Sep 04, 2009 | 29.70 | 31.33 | 29.61 | 31.33 | 288,268 | +1.49(+4.99%) |
Sep 03, 2009 | 30.26 | 30.32 | 28.96 | 29.84 | 556,620 | -0.06(-0.22%) |
Sep 02, 2009 | 30.40 | 30.40 | 29.43 | 29.90 | 519,120 | -0.71(-2.33%) |