Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.00 | 34.10 | 33.65 | 33.76 | 249,829 | -0.45(-1.32%) |
Aug 28, 2009 | 34.03 | 34.34 | 33.66 | 34.21 | 346,008 | +0.37(+1.09%) |
Aug 27, 2009 | 33.92 | 34.20 | 33.62 | 33.84 | 286,418 | +0.05(+0.15%) |
Aug 26, 2009 | 34.18 | 34.18 | 33.68 | 33.79 | 337,781 | -0.39(-1.14%) |
Aug 25, 2009 | 34.61 | 34.85 | 34.08 | 34.18 | 252,349 | -0.36(-1.04%) |
Aug 24, 2009 | 34.91 | 35.15 | 34.36 | 34.54 | 281,969 | -0.18(-0.52%) |
Aug 21, 2009 | 33.69 | 34.90 | 33.68 | 34.72 | 372,886 | +1.35(+4.05%) |
Aug 20, 2009 | 32.73 | 33.46 | 32.60 | 33.37 | 146,858 | +0.67(+2.05%) |
Aug 19, 2009 | 32.00 | 32.85 | 31.77 | 32.70 | 330,150 | +0.36(+1.11%) |
Aug 18, 2009 | 32.51 | 32.58 | 32.13 | 32.34 | 121,104 | +0.08(+0.25%) |
Aug 17, 2009 | 31.73 | 32.46 | 31.43 | 32.26 | 247,606 | +0.01(+0.03%) |
Aug 14, 2009 | 32.68 | 32.73 | 31.90 | 32.25 | 105,230 | -0.43(-1.32%) |
Aug 13, 2009 | 32.72 | 33.04 | 32.33 | 32.68 | 126,725 | +0.17(+0.52%) |
Aug 12, 2009 | 31.99 | 32.86 | 31.86 | 32.51 | 147,243 | +0.65(+2.04%) |
Aug 11, 2009 | 32.43 | 32.47 | 31.82 | 31.86 | 223,798 | -0.64(-1.97%) |
Aug 10, 2009 | 32.08 | 32.55 | 31.82 | 32.50 | 140,666 | +0.19(+0.59%) |
Aug 07, 2009 | 32.29 | 32.57 | 31.60 | 32.31 | 186,417 | +0.58(+1.83%) |
Aug 06, 2009 | 32.08 | 32.17 | 31.41 | 31.73 | 170,307 | -0.35(-1.09%) |
Aug 05, 2009 | 33.02 | 33.02 | 31.71 | 32.08 | 147,092 | -0.58(-1.78%) |
Aug 04, 2009 | 32.50 | 32.99 | 32.37 | 32.66 | 159,160 | -0.06(-0.18%) |
Aug 03, 2009 | 32.94 | 33.02 | 32.49 | 32.72 | 173,540 | -0.01(-0.04%) |
Jul 31, 2009 | 33.15 | 33.37 | 32.71 | 32.73 | 234,537 | -0.46(-1.39%) |
Jul 30, 2009 | 32.86 | 33.66 | 32.77 | 33.19 | 166,081 | +0.64(+1.97%) |
Jul 29, 2009 | 32.60 | 32.89 | 32.25 | 32.55 | 137,517 | -0.24(-0.73%) |
Jul 28, 2009 | 33.07 | 33.36 | 32.36 | 32.79 | 166,636 | -0.61(-1.83%) |
Jul 27, 2009 | 33.81 | 33.86 | 33.00 | 33.40 | 123,392 | -1.01(-2.94%) |
Jul 24, 2009 | 34.65 | 34.88 | 33.90 | 34.41 | 997 | -0.59(-1.69%) |
Jul 23, 2009 | 33.89 | 35.05 | 33.49 | 35.00 | 169,142 | +1.19(+3.52%) |
Jul 22, 2009 | 33.31 | 34.25 | 33.31 | 33.81 | 177,921 | +0.24(+0.71%) |
Jul 21, 2009 | 33.50 | 33.79 | 33.20 | 33.57 | 203,452 | +0.09(+0.27%) |
Jul 20, 2009 | 33.78 | 33.81 | 33.30 | 33.48 | 190,729 | -0.03(-0.09%) |
Jul 17, 2009 | 33.95 | 33.95 | 33.41 | 33.51 | 192,231 | -0.34(-1.00%) |
Jul 16, 2009 | 33.35 | 33.98 | 32.94 | 33.85 | 218,274 | +0.39(+1.17%) |
Jul 15, 2009 | 31.80 | 33.59 | 31.72 | 33.46 | 289,598 | +2.20(+7.04%) |
Jul 14, 2009 | 30.82 | 31.36 | 30.62 | 31.26 | 92,802 | +0.40(+1.30%) |
Jul 13, 2009 | 29.97 | 30.92 | 29.95 | 30.86 | 210,236 | +0.71(+2.35%) |
Jul 10, 2009 | 30.12 | 30.40 | 29.80 | 30.15 | 166,292 | -0.17(-0.56%) |
Jul 09, 2009 | 31.00 | 31.00 | 30.18 | 30.32 | 148,378 | -0.66(-2.13%) |
Jul 08, 2009 | 31.18 | 31.43 | 30.59 | 30.98 | 98,797 | +0.02(+0.06%) |
Jul 07, 2009 | 32.19 | 32.45 | 30.95 | 30.96 | 301,067 | -1.12(-3.49%) |
Jul 06, 2009 | 31.95 | 32.16 | 31.16 | 32.08 | 189,898 | +0.08(+0.25%) |
Jul 02, 2009 | 33.46 | 33.46 | 32.00 | 32.00 | 175,273 | -1.67(-4.96%) |
Jul 01, 2009 | 32.97 | 33.68 | 32.69 | 33.67 | 236,970 | +0.92(+2.81%) |
Jun 30, 2009 | 33.40 | 33.47 | 32.70 | 32.75 | 146,105 | -0.53(-1.59%) |
Jun 29, 2009 | 33.48 | 33.64 | 33.00 | 33.28 | 184,377 | -0.40(-1.19%) |
Jun 26, 2009 | 33.46 | 33.68 | 33.03 | 33.68 | 955,586 | +0.11(+0.33%) |
Jun 25, 2009 | 32.84 | 33.57 | 32.78 | 33.57 | 205,459 | +0.49(+1.48%) |
Jun 24, 2009 | 33.66 | 33.85 | 32.86 | 33.08 | 218,046 | -0.56(-1.66%) |
Jun 23, 2009 | 33.93 | 34.11 | 33.58 | 33.64 | 149,378 | -0.11(-0.33%) |
Jun 22, 2009 | 35.47 | 35.58 | 33.74 | 33.75 | 333,807 | -2.25(-6.25%) |
Jun 19, 2009 | 36.31 | 36.96 | 35.96 | 36.00 | 298,334 | +0.23(+0.64%) |
Jun 18, 2009 | 35.61 | 36.64 | 35.57 | 35.77 | 499,057 | +0.16(+0.45%) |
Jun 17, 2009 | 35.64 | 35.94 | 34.96 | 35.61 | 278,022 | -0.12(-0.34%) |
Jun 16, 2009 | 36.02 | 36.58 | 35.06 | 35.73 | 250,714 | -0.02(-0.06%) |
Jun 15, 2009 | 36.10 | 36.14 | 35.32 | 35.75 | 197,228 | -1.03(-2.80%) |
Jun 12, 2009 | 35.93 | 36.89 | 35.29 | 36.78 | 168,030 | +0.59(+1.63%) |
Jun 11, 2009 | 36.46 | 36.92 | 36.04 | 36.19 | 231,242 | -0.26(-0.71%) |
Jun 10, 2009 | 37.20 | 37.57 | 35.41 | 36.45 | 199,959 | -0.33(-0.90%) |
Jun 09, 2009 | 37.06 | 37.37 | 36.50 | 36.78 | 252,696 | -0.19(-0.51%) |
Jun 08, 2009 | 36.43 | 37.39 | 36.25 | 36.97 | 182,354 | -0.14(-0.38%) |
Jun 05, 2009 | 35.95 | 37.38 | 35.90 | 37.11 | 319,522 | +1.40(+3.92%) |
Jun 04, 2009 | 34.79 | 35.80 | 34.41 | 35.71 | 255,398 | +1.03(+2.97%) |
Jun 03, 2009 | 34.83 | 34.85 | 34.40 | 34.68 | 170,119 | -0.36(-1.03%) |
Jun 02, 2009 | 33.80 | 35.43 | 33.70 | 35.04 | 401,147 | +0.98(+2.88%) |