Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 50.20 | 50.30 | 49.68 | 49.94 | 174,349 | -1.08(-2.11%) |
Aug 28, 2009 | 51.49 | 51.54 | 50.66 | 51.02 | 127,798 | +0.03(+0.05%) |
Aug 27, 2009 | 51.03 | 51.18 | 49.87 | 50.99 | 137,240 | -0.13(-0.25%) |
Aug 26, 2009 | 50.64 | 51.28 | 50.35 | 51.12 | 108,383 | +0.12(+0.24%) |
Aug 25, 2009 | 51.99 | 52.17 | 50.82 | 51.00 | 251,671 | -0.71(-1.37%) |
Aug 24, 2009 | 51.50 | 52.09 | 51.48 | 51.71 | 212,138 | +0.66(+1.30%) |
Aug 21, 2009 | 50.17 | 51.23 | 50.17 | 51.04 | 155,330 | +1.38(+2.77%) |
Aug 20, 2009 | 49.28 | 49.78 | 49.15 | 49.67 | 97,542 | +0.45(+0.91%) |
Aug 19, 2009 | 47.80 | 49.57 | 47.70 | 49.22 | 174,461 | +0.87(+1.80%) |
Aug 18, 2009 | 47.93 | 48.52 | 47.83 | 48.35 | 124,699 | +0.47(+0.99%) |
Aug 17, 2009 | 48.42 | 48.42 | 47.51 | 47.88 | 189,248 | -1.55(-3.14%) |
Aug 14, 2009 | 50.22 | 50.22 | 48.97 | 49.43 | 121,704 | -0.79(-1.57%) |
Aug 13, 2009 | 49.97 | 50.28 | 49.37 | 50.22 | 170,890 | +0.61(+1.23%) |
Aug 12, 2009 | 48.90 | 50.01 | 48.90 | 49.61 | 187,635 | +0.63(+1.28%) |
Aug 11, 2009 | 49.69 | 49.69 | 48.85 | 48.98 | 170,089 | -0.82(-1.65%) |
Aug 10, 2009 | 49.40 | 50.07 | 49.37 | 49.80 | 165,640 | +0.14(+0.28%) |
Aug 07, 2009 | 50.04 | 50.22 | 49.33 | 49.66 | 142,430 | +0.10(+0.20%) |
Aug 06, 2009 | 50.06 | 50.21 | 49.26 | 49.56 | 147,969 | -0.49(-0.97%) |
Aug 05, 2009 | 50.58 | 50.58 | 49.74 | 50.05 | 216,008 | -0.54(-1.07%) |
Aug 04, 2009 | 50.57 | 50.86 | 50.07 | 50.59 | 237,345 | -0.16(-0.32%) |
Aug 03, 2009 | 50.21 | 51.02 | 50.13 | 50.75 | 312,705 | +1.40(+2.84%) |
Jul 31, 2009 | 48.58 | 49.57 | 48.30 | 49.35 | 163,082 | +0.50(+1.02%) |
Jul 30, 2009 | 48.61 | 49.36 | 48.28 | 48.85 | 189,191 | +0.71(+1.47%) |
Jul 29, 2009 | 48.67 | 48.67 | 47.62 | 48.14 | 231,052 | -1.20(-2.42%) |
Jul 28, 2009 | 49.05 | 49.71 | 48.44 | 49.34 | 196,192 | -0.80(-1.59%) |
Jul 27, 2009 | 49.93 | 50.44 | 49.58 | 50.14 | 275,516 | +0.09(+0.19%) |
Jul 24, 2009 | 49.31 | 50.05 | 49.05 | 50.04 | 443,256 | +0.61(+1.23%) |
Jul 23, 2009 | 47.97 | 49.57 | 47.88 | 49.43 | 368,352 | +1.46(+3.05%) |
Jul 22, 2009 | 47.79 | 48.46 | 47.56 | 47.97 | 420,243 | -0.44(-0.91%) |
Jul 21, 2009 | 48.59 | 48.68 | 47.57 | 48.41 | 423,256 | +0.44(+0.92%) |
Jul 20, 2009 | 47.60 | 48.14 | 47.14 | 47.97 | 511,747 | +0.73(+1.54%) |
Jul 17, 2009 | 46.79 | 47.44 | 46.49 | 47.24 | 307,723 | +0.33(+0.71%) |
Jul 16, 2009 | 46.10 | 47.15 | 45.83 | 46.91 | 279,670 | +0.57(+1.22%) |
Jul 15, 2009 | 45.56 | 46.43 | 45.56 | 46.34 | 291,529 | +1.68(+3.76%) |
Jul 14, 2009 | 44.44 | 44.85 | 44.13 | 44.66 | 376,665 | +0.65(+1.49%) |
Jul 13, 2009 | 42.99 | 44.08 | 42.91 | 44.01 | 347,276 | +0.66(+1.53%) |
Jul 10, 2009 | 43.02 | 43.45 | 42.72 | 43.35 | 405,921 | -0.34(-0.78%) |
Jul 09, 2009 | 43.51 | 44.30 | 43.27 | 43.69 | 475,930 | +0.59(+1.36%) |
Jul 08, 2009 | 43.21 | 43.67 | 42.26 | 43.10 | 575,794 | -0.11(-0.25%) |
Jul 07, 2009 | 44.35 | 44.35 | 43.13 | 43.21 | 425,257 | -1.16(-2.62%) |
Jul 06, 2009 | 44.08 | 44.37 | 43.31 | 44.37 | 485,646 | -0.57(-1.26%) |
Jul 02, 2009 | 45.90 | 45.91 | 44.94 | 44.94 | 314,066 | -1.87(-4.00%) |
Jul 01, 2009 | 47.24 | 47.80 | 46.73 | 46.81 | 229,462 | +0.05(+0.11%) |
Jun 30, 2009 | 47.11 | 47.58 | 46.01 | 46.75 | 280,505 | -0.29(-0.61%) |
Jun 29, 2009 | 46.81 | 47.42 | 46.71 | 47.04 | 236,382 | +0.53(+1.15%) |
Jun 26, 2009 | 46.71 | 46.81 | 46.31 | 46.51 | 200,568 | -0.37(-0.80%) |
Jun 25, 2009 | 46.02 | 46.97 | 45.96 | 46.88 | 313,247 | +1.14(+2.48%) |
Jun 24, 2009 | 46.09 | 46.62 | 45.57 | 45.74 | 251,548 | +0.23(+0.51%) |
Jun 23, 2009 | 45.58 | 45.99 | 44.89 | 45.51 | 248,210 | +0.23(+0.50%) |
Jun 22, 2009 | 47.11 | 47.11 | 45.22 | 45.28 | 533,073 | -2.61(-5.45%) |
Jun 19, 2009 | 48.91 | 48.93 | 47.53 | 47.90 | 367,225 | -0.45(-0.94%) |
Jun 18, 2009 | 48.40 | 48.97 | 48.04 | 48.35 | 300,947 | -0.18(-0.37%) |
Jun 17, 2009 | 49.05 | 49.15 | 47.86 | 48.53 | 520,595 | -0.89(-1.80%) |
Jun 16, 2009 | 51.04 | 51.16 | 49.29 | 49.42 | 341,486 | -1.20(-2.36%) |
Jun 15, 2009 | 51.04 | 51.04 | 49.90 | 50.62 | 421,260 | -1.30(-2.50%) |
Jun 12, 2009 | 51.81 | 51.92 | 51.20 | 51.91 | 509,712 | -0.48(-0.92%) |
Jun 11, 2009 | 51.56 | 53.15 | 51.54 | 52.39 | 715,266 | +0.94(+1.83%) |
Jun 10, 2009 | 51.67 | 51.87 | 50.56 | 51.45 | 566,783 | +0.52(+1.02%) |
Jun 09, 2009 | 50.90 | 51.30 | 50.36 | 50.93 | 523,172 | +0.53(+1.05%) |
Jun 08, 2009 | 50.21 | 50.75 | 49.45 | 50.40 | 553,205 | -0.25(-0.49%) |
Jun 05, 2009 | 51.48 | 51.54 | 49.99 | 50.65 | 542,892 | -0.29(-0.58%) |
Jun 04, 2009 | 50.38 | 51.09 | 50.01 | 50.94 | 510,890 | +1.11(+2.23%) |
Jun 03, 2009 | 51.12 | 51.20 | 49.09 | 49.83 | 436,700 | -2.05(-3.95%) |
Jun 02, 2009 | 51.77 | 52.17 | 51.38 | 51.89 | 393,712 | -0.07(-0.13%) |