Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 34.95 | 35.71 | 34.93 | 35.70 | 13,329 | +1.09(+3.14%) |
Nov 27, 2009 | 33.71 | 34.95 | 33.63 | 34.61 | 2,761 | -0.62(-1.77%) |
Nov 25, 2009 | 34.87 | 35.48 | 34.76 | 35.24 | 3,025 | +0.36(+1.03%) |
Nov 24, 2009 | 35.20 | 35.20 | 34.69 | 34.88 | 4,231 | -0.31(-0.89%) |
Nov 23, 2009 | 35.65 | 35.65 | 34.97 | 35.19 | 4,654 | +1.39(+4.11%) |
Nov 20, 2009 | 34.47 | 34.47 | 33.58 | 33.80 | 10,415 | -2.08(-5.80%) |
Nov 19, 2009 | 36.44 | 36.44 | 35.63 | 35.88 | 4,777 | -0.55(-1.50%) |
Nov 18, 2009 | 36.54 | 36.89 | 35.94 | 36.43 | 10,665 | +0.33(+0.91%) |
Nov 17, 2009 | 36.75 | 36.75 | 35.84 | 36.10 | 23,471 | -2.33(-6.05%) |
Nov 16, 2009 | 36.89 | 38.44 | 36.89 | 38.42 | 40,310 | +4.94(+14.77%) |
Nov 13, 2009 | 33.58 | 33.88 | 33.15 | 33.48 | 34,992 | +3.13(+10.31%) |
Nov 12, 2009 | 29.78 | 30.70 | 29.78 | 30.35 | 12,815 | +2.49(+8.92%) |
Nov 11, 2009 | 27.71 | 28.36 | 27.71 | 27.87 | 5,307 | +0.51(+1.87%) |
Nov 10, 2009 | 27.03 | 27.38 | 26.78 | 27.36 | 9,997 | -0.13(-0.48%) |
Nov 09, 2009 | 27.30 | 27.70 | 27.11 | 27.49 | 5,833 | +0.64(+2.39%) |
Nov 06, 2009 | 27.03 | 27.22 | 26.74 | 26.84 | 7,745 | -1.70(-5.96%) |
Nov 05, 2009 | 27.66 | 28.55 | 27.63 | 28.55 | 11,678 | +2.54(+9.78%) |
Nov 04, 2009 | 25.79 | 26.28 | 25.77 | 26.00 | 8,574 | +0.16(+0.62%) |
Nov 03, 2009 | 25.50 | 25.85 | 25.44 | 25.84 | 2,852 | +0.23(+0.89%) |
Nov 02, 2009 | 25.47 | 25.73 | 25.33 | 25.61 | 4,532 | +0.16(+0.62%) |
Oct 30, 2009 | 26.47 | 26.68 | 25.29 | 25.46 | 9,083 | -1.89(-6.91%) |
Oct 29, 2009 | 26.66 | 27.40 | 26.53 | 27.35 | 8,939 | +0.78(+2.92%) |
Oct 28, 2009 | 27.18 | 27.53 | 26.57 | 26.57 | 4,961 | -0.98(-3.57%) |
Oct 27, 2009 | 27.19 | 27.77 | 27.19 | 27.55 | 9,309 | +0.44(+1.64%) |
Oct 26, 2009 | 27.19 | 27.88 | 27.06 | 27.11 | 8,886 | +0.08(+0.28%) |
Oct 23, 2009 | 27.60 | 27.83 | 27.03 | 27.03 | 2,895 | -0.67(-2.42%) |
Oct 22, 2009 | 27.51 | 28.08 | 27.13 | 27.70 | 12,418 | -0.16(-0.58%) |
Oct 21, 2009 | 27.98 | 28.45 | 27.64 | 27.87 | 11,710 | -0.30(-1.07%) |
Oct 20, 2009 | 28.20 | 28.42 | 28.17 | 28.17 | 4,450 | -0.77(-2.65%) |
Oct 19, 2009 | 28.23 | 28.98 | 28.23 | 28.93 | 7,371 | +0.77(+2.72%) |
Oct 16, 2009 | 29.21 | 29.68 | 28.12 | 28.17 | 21,126 | -2.55(-8.31%) |
Oct 15, 2009 | 29.88 | 30.81 | 29.88 | 30.72 | 3,592 | +0.22(+0.71%) |
Oct 14, 2009 | 30.32 | 30.58 | 29.86 | 30.50 | 9,230 | +0.57(+1.89%) |
Oct 13, 2009 | 30.32 | 30.32 | 29.90 | 29.94 | 2,370 | -0.43(-1.40%) |
Oct 12, 2009 | 30.72 | 30.78 | 30.32 | 30.36 | 2,247 | -0.83(-2.66%) |
Oct 09, 2009 | 31.19 | 31.19 | 30.97 | 31.19 | 3,808 | +0.66(+2.17%) |
Oct 08, 2009 | 30.67 | 30.78 | 30.45 | 30.53 | 2,459 | -0.14(-0.46%) |
Oct 07, 2009 | 30.00 | 30.83 | 30.00 | 30.67 | 925 | -0.35(-1.13%) |
Oct 06, 2009 | 30.80 | 32.04 | 30.80 | 31.02 | 7,987 | -0.24(-0.76%) |
Oct 05, 2009 | 30.45 | 31.26 | 30.44 | 31.26 | 6,577 | +1.06(+3.51%) |
Oct 02, 2009 | 31.11 | 31.11 | 29.88 | 30.20 | 11,743 | -1.68(-5.28%) |
Oct 01, 2009 | 32.76 | 32.77 | 31.88 | 31.88 | 5,504 | -0.77(-2.35%) |
Sep 30, 2009 | 32.84 | 32.93 | 32.19 | 32.65 | 10,670 | -0.53(-1.60%) |
Sep 29, 2009 | 32.66 | 33.18 | 32.39 | 33.18 | 83,741 | +0.63(+1.95%) |
Sep 28, 2009 | 32.00 | 32.54 | 32.00 | 32.54 | 25,003 | +0.12(+0.38%) |
Sep 25, 2009 | 32.35 | 32.99 | 32.35 | 32.42 | 5,691 | +0.47(+1.48%) |
Sep 24, 2009 | 32.14 | 32.16 | 31.91 | 31.95 | 7,702 | -0.16(-0.50%) |
Sep 23, 2009 | 32.16 | 32.77 | 31.92 | 32.11 | 8,719 | -0.57(-1.74%) |
Sep 22, 2009 | 32.96 | 32.96 | 32.31 | 32.68 | 3,681 | -0.39(-1.17%) |
Sep 21, 2009 | 31.89 | 33.19 | 31.89 | 33.06 | 22,540 | -0.49(-1.46%) |
Sep 18, 2009 | 31.95 | 33.56 | 31.92 | 33.56 | 54,173 | +2.57(+8.30%) |
Sep 17, 2009 | 30.75 | 31.10 | 30.72 | 30.98 | 5,103 | +0.65(+2.15%) |
Sep 16, 2009 | 29.94 | 30.66 | 29.70 | 30.33 | 5,506 | -0.16(-0.53%) |
Sep 15, 2009 | 30.76 | 30.76 | 30.24 | 30.49 | 13,291 | -0.46(-1.50%) |
Sep 14, 2009 | 30.09 | 31.12 | 30.09 | 30.96 | 6,945 | +0.91(+3.02%) |
Sep 11, 2009 | 29.77 | 30.11 | 29.45 | 30.05 | 8,839 | +0.16(+0.54%) |
Sep 10, 2009 | 29.44 | 29.91 | 29.44 | 29.89 | 4,559 | +0.76(+2.60%) |
Sep 09, 2009 | 29.26 | 29.28 | 29.01 | 29.13 | 1,904 | -0.09(-0.32%) |
Sep 08, 2009 | 29.02 | 29.44 | 28.96 | 29.23 | 3,500 | +0.58(+2.01%) |
Sep 04, 2009 | 28.40 | 28.88 | 28.40 | 28.65 | 2,221 | +0.51(+1.81%) |
Sep 03, 2009 | 27.79 | 28.36 | 27.79 | 28.14 | 1,586 | +0.44(+1.60%) |
Sep 02, 2009 | 28.03 | 28.03 | 27.59 | 27.70 | 16,349 | -0.78(-2.72%) |