Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 34.34 | 34.34 | 33.48 | 34.05 | 54,058 | +0.12(+0.36%) |
Sep 29, 2009 | 33.65 | 34.08 | 33.32 | 33.93 | 60,107 | +0.08(+0.24%) |
Sep 28, 2009 | 34.14 | 34.14 | 33.52 | 33.85 | 53,678 | -0.20(-0.60%) |
Sep 25, 2009 | 33.97 | 34.14 | 33.56 | 34.05 | 72,449 | +0.24(+0.72%) |
Sep 24, 2009 | 33.73 | 34.14 | 33.32 | 33.81 | 75,055 | +0.04(+0.12%) |
Sep 23, 2009 | 34.05 | 34.34 | 33.65 | 33.77 | 90,119 | -0.29(-0.84%) |
Sep 22, 2009 | 34.18 | 34.26 | 33.48 | 34.05 | 104,175 | +0.20(+0.60%) |
Sep 21, 2009 | 33.65 | 34.18 | 33.65 | 33.85 | 75,759 | +0.00(+0.00%) |
Sep 18, 2009 | 34.10 | 34.26 | 33.65 | 33.85 | 92,678 | +0.00(+0.00%) |
Sep 17, 2009 | 34.14 | 34.75 | 33.69 | 33.85 | 124,756 | -0.65(-1.89%) |
Sep 16, 2009 | 35.16 | 35.16 | 34.10 | 34.50 | 134,857 | +0.08(+0.24%) |
Sep 15, 2009 | 35.16 | 35.28 | 34.34 | 34.42 | 95,619 | -0.73(-2.09%) |
Sep 14, 2009 | 35.20 | 35.32 | 34.58 | 35.16 | 56,839 | +0.00(+0.00%) |
Sep 11, 2009 | 35.64 | 35.89 | 34.58 | 35.16 | 93,404 | +0.41(+1.17%) |
Sep 10, 2009 | 34.67 | 35.28 | 34.26 | 34.75 | 86,114 | -0.04(-0.12%) |
Sep 09, 2009 | 35.28 | 35.85 | 34.79 | 34.79 | 56,322 | -0.65(-1.84%) |
Sep 08, 2009 | 36.30 | 36.71 | 34.71 | 35.44 | 76,043 | -0.53(-1.47%) |
Sep 04, 2009 | 35.48 | 36.26 | 34.34 | 35.97 | 86,479 | +1.47(+4.26%) |
Sep 03, 2009 | 33.44 | 34.54 | 33.08 | 34.50 | 104,833 | +1.92(+5.88%) |
Sep 02, 2009 | 33.56 | 33.65 | 31.40 | 32.59 | 213,500 | -0.94(-2.80%) |
Sep 01, 2009 | 34.87 | 35.28 | 33.52 | 33.52 | 122,091 | -1.26(-3.63%) |
Aug 31, 2009 | 35.40 | 35.89 | 34.58 | 34.79 | 89,776 | -1.10(-3.07%) |
Aug 28, 2009 | 36.99 | 36.99 | 35.60 | 35.89 | 55,588 | -0.41(-1.12%) |
Aug 27, 2009 | 36.18 | 36.62 | 35.28 | 36.30 | 90,352 | -0.12(-0.34%) |
Aug 26, 2009 | 36.91 | 36.91 | 35.89 | 36.42 | 88,538 | -0.45(-1.22%) |
Aug 25, 2009 | 37.19 | 37.81 | 36.79 | 36.87 | 91,026 | -0.45(-1.20%) |
Aug 24, 2009 | 38.54 | 38.54 | 37.03 | 37.32 | 92,225 | -0.65(-1.72%) |
Aug 21, 2009 | 38.30 | 38.30 | 37.24 | 37.97 | 81,213 | +0.29(+0.76%) |
Aug 20, 2009 | 38.13 | 38.38 | 37.36 | 37.68 | 142,728 | -1.06(-2.74%) |
Aug 19, 2009 | 39.36 | 39.48 | 38.50 | 38.74 | 175,252 | -0.08(-0.21%) |
Aug 18, 2009 | 38.21 | 39.07 | 38.09 | 38.83 | 112,442 | +1.55(+4.16%) |
Aug 17, 2009 | 37.93 | 38.05 | 36.95 | 37.28 | 79,884 | -1.14(-2.97%) |
Aug 14, 2009 | 38.01 | 38.58 | 37.77 | 38.42 | 34,086 | +0.24(+0.64%) |
Aug 13, 2009 | 38.79 | 38.99 | 38.01 | 38.17 | 58,250 | -0.49(-1.27%) |
Aug 12, 2009 | 38.62 | 39.07 | 37.72 | 38.66 | 83,514 | +0.20(+0.53%) |
Aug 11, 2009 | 39.60 | 39.60 | 38.34 | 38.46 | 86,108 | -1.35(-3.38%) |
Aug 10, 2009 | 39.36 | 39.89 | 39.15 | 39.80 | 42,328 | +0.57(+1.46%) |
Aug 07, 2009 | 39.23 | 39.85 | 38.62 | 39.23 | 57,359 | +0.65(+1.69%) |
Aug 06, 2009 | 40.13 | 40.13 | 38.54 | 38.58 | 116,289 | -1.18(-2.97%) |
Aug 05, 2009 | 39.36 | 39.89 | 39.15 | 39.76 | 75,144 | +0.41(+1.04%) |
Aug 04, 2009 | 39.56 | 39.72 | 39.15 | 39.36 | 61,302 | -0.57(-1.43%) |
Aug 03, 2009 | 39.89 | 39.97 | 39.15 | 39.93 | 81,848 | +0.45(+1.14%) |
Jul 31, 2009 | 38.91 | 39.72 | 38.91 | 39.48 | 46,885 | +0.45(+1.15%) |
Jul 30, 2009 | 39.11 | 39.93 | 38.87 | 39.03 | 57,375 | -0.16(-0.42%) |
Jul 29, 2009 | 39.36 | 39.80 | 38.70 | 39.19 | 46,007 | -0.53(-1.33%) |
Jul 28, 2009 | 39.76 | 39.97 | 38.54 | 39.72 | 101,580 | -0.16(-0.41%) |
Jul 27, 2009 | 39.48 | 39.97 | 39.27 | 39.89 | 103,131 | +0.33(+0.82%) |
Jul 24, 2009 | 39.76 | 39.93 | 38.95 | 39.56 | 142,749 | +0.94(+2.43%) |
Jul 23, 2009 | 39.19 | 39.56 | 38.38 | 38.62 | 80,916 | -0.33(-0.84%) |
Jul 22, 2009 | 38.87 | 39.15 | 38.26 | 38.95 | 67,685 | -0.12(-0.31%) |
Jul 21, 2009 | 38.74 | 39.72 | 38.54 | 39.07 | 218,768 | +1.59(+4.24%) |
Jul 20, 2009 | 38.34 | 38.70 | 36.91 | 37.48 | 78,061 | -0.77(-2.03%) |
Jul 17, 2009 | 36.54 | 38.46 | 36.54 | 38.26 | 71,971 | +1.59(+4.34%) |
Jul 16, 2009 | 37.60 | 37.60 | 36.34 | 36.66 | 75,587 | -1.14(-3.02%) |
Jul 15, 2009 | 37.11 | 37.89 | 36.71 | 37.81 | 98,190 | +1.71(+4.75%) |
Jul 14, 2009 | 37.19 | 37.19 | 35.89 | 36.09 | 42,965 | -0.61(-1.67%) |
Jul 13, 2009 | 36.50 | 37.04 | 36.34 | 36.71 | 29,763 | +0.24(+0.67%) |
Jul 10, 2009 | 36.42 | 36.66 | 34.14 | 36.46 | 91,481 | -0.04(-0.11%) |
Jul 09, 2009 | 36.66 | 37.44 | 36.01 | 36.50 | 50,594 | -0.08(-0.22%) |
Jul 08, 2009 | 37.48 | 37.64 | 35.93 | 36.58 | 107,442 | -0.12(-0.33%) |
Jul 07, 2009 | 37.52 | 37.89 | 36.62 | 36.71 | 69,544 | -0.77(-2.07%) |
Jul 06, 2009 | 37.56 | 38.30 | 36.50 | 37.48 | 72,305 | -1.10(-2.85%) |
Jul 02, 2009 | 38.13 | 39.15 | 36.99 | 38.58 | 77,903 | -0.12(-0.32%) |