Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 45.45 | 46.20 | 45.36 | 46.00 | 1,060 | +1.11(+2.47%) |
Sep 29, 2009 | 45.00 | 45.25 | 44.80 | 44.89 | 15,355 | -1.00(-2.18%) |
Sep 28, 2009 | 45.25 | 45.99 | 45.25 | 45.89 | 3,271 | +0.89(+1.98%) |
Sep 25, 2009 | 44.90 | 45.15 | 44.60 | 45.00 | 26,770 | +1.05(+2.39%) |
Sep 24, 2009 | 45.00 | 45.50 | 43.95 | 43.95 | 9,040 | -0.91(-2.03%) |
Sep 23, 2009 | 45.98 | 46.75 | 44.86 | 44.86 | 34,576 | +0.66(+1.49%) |
Sep 22, 2009 | 44.00 | 44.84 | 44.00 | 44.20 | 205,991 | +0.20(+0.45%) |
Sep 21, 2009 | 43.60 | 44.00 | 43.57 | 44.00 | 24,001 | +0.15(+0.34%) |
Sep 18, 2009 | 44.35 | 44.35 | 43.80 | 43.85 | 31,305 | -1.30(-2.88%) |
Sep 17, 2009 | 45.25 | 45.30 | 44.65 | 45.15 | 2,930 | +0.15(+0.33%) |
Sep 16, 2009 | 44.65 | 45.00 | 44.05 | 45.00 | 10,417 | +2.75(+6.51%) |
Sep 15, 2009 | 42.00 | 42.25 | 41.70 | 42.25 | 1,199 | +0.20(+0.48%) |
Sep 14, 2009 | 42.00 | 42.05 | 41.35 | 42.05 | 2,147 | +0.35(+0.84%) |
Sep 11, 2009 | 42.00 | 42.00 | 41.50 | 41.70 | 1,941 | -0.20(-0.48%) |
Sep 10, 2009 | 41.30 | 41.90 | 41.30 | 41.90 | 4,195 | +1.17(+2.87%) |
Sep 09, 2009 | 40.80 | 41.35 | 40.68 | 40.73 | 2,772 | -0.72(-1.74%) |
Sep 08, 2009 | 41.55 | 41.55 | 41.00 | 41.45 | 3,487 | +1.20(+2.98%) |
Sep 04, 2009 | 39.30 | 40.50 | 39.30 | 40.25 | 7,276 | +1.00(+2.55%) |
Sep 03, 2009 | 39.40 | 39.40 | 38.75 | 39.25 | 2,639 | -0.25(-0.63%) |
Sep 02, 2009 | 39.50 | 39.75 | 38.85 | 39.50 | 12,311 | +0.14(+0.36%) |
Sep 01, 2009 | 40.35 | 41.10 | 39.36 | 39.36 | 7,819 | -1.64(-4.00%) |
Aug 31, 2009 | 41.25 | 41.35 | 40.75 | 41.00 | 3,335 | -0.60(-1.44%) |
Aug 28, 2009 | 41.75 | 42.20 | 41.50 | 41.60 | 5,644 | +0.35(+0.85%) |
Aug 27, 2009 | 40.40 | 41.40 | 40.20 | 41.25 | 5,142 | +1.50(+3.77%) |
Aug 26, 2009 | 39.75 | 40.20 | 39.75 | 39.75 | 5,036 | -0.55(-1.36%) |
Aug 25, 2009 | 40.20 | 40.75 | 40.00 | 40.30 | 6,593 | -0.65(-1.59%) |
Aug 24, 2009 | 41.05 | 41.70 | 40.85 | 40.95 | 10,989 | +1.30(+3.28%) |
Aug 21, 2009 | 39.50 | 40.05 | 39.50 | 39.65 | 9,807 | +0.15(+0.38%) |
Aug 20, 2009 | 39.10 | 39.80 | 39.10 | 39.50 | 8,107 | +2.03(+5.42%) |
Aug 19, 2009 | 36.60 | 37.47 | 36.40 | 37.47 | 5,244 | +2.07(+5.85%) |
Aug 18, 2009 | 35.03 | 35.90 | 35.03 | 35.40 | 6,230 | +0.30(+0.85%) |
Aug 17, 2009 | 35.80 | 35.85 | 35.10 | 35.10 | 2,489 | -0.95(-2.64%) |
Aug 14, 2009 | 36.90 | 37.20 | 36.05 | 36.05 | 4,277 | -1.30(-3.48%) |
Aug 13, 2009 | 37.80 | 37.85 | 37.30 | 37.35 | 31,450 | +0.60(+1.63%) |
Aug 12, 2009 | 36.30 | 36.75 | 36.30 | 36.75 | 2,207 | +0.70(+1.94%) |
Aug 11, 2009 | 36.70 | 36.70 | 36.05 | 36.05 | 2,547 | -0.35(-0.96%) |
Aug 10, 2009 | 36.45 | 36.45 | 36.30 | 36.40 | 3,118 | -0.80(-2.15%) |
Aug 07, 2009 | 37.29 | 37.35 | 37.00 | 37.20 | 7,034 | +0.37(+1.00%) |
Aug 06, 2009 | 37.35 | 37.35 | 36.45 | 36.83 | 2,461 | +0.28(+0.77%) |
Aug 05, 2009 | 36.60 | 37.14 | 36.50 | 36.55 | 9,391 | -0.70(-1.88%) |
Aug 04, 2009 | 37.20 | 37.80 | 37.20 | 37.25 | 15,823 | -1.15(-2.99%) |
Aug 03, 2009 | 37.55 | 38.45 | 37.55 | 38.40 | 26,885 | -0.05(-0.13%) |
Jul 31, 2009 | 37.55 | 38.45 | 37.55 | 38.45 | 32,576 | +1.20(+3.22%) |
Jul 30, 2009 | 37.25 | 37.75 | 37.15 | 37.25 | 2,800 | +1.40(+3.91%) |
Jul 29, 2009 | 36.00 | 36.10 | 35.60 | 35.85 | 3,365 | -1.03(-2.79%) |
Jul 28, 2009 | 36.45 | 36.88 | 36.20 | 36.88 | 11,028 | +0.18(+0.49%) |
Jul 27, 2009 | 36.85 | 36.90 | 36.70 | 36.70 | 2,301 | +0.20(+0.55%) |
Jul 24, 2009 | 36.65 | 36.65 | 35.90 | 36.50 | 8,965 | -0.20(-0.54%) |
Jul 23, 2009 | 35.82 | 36.70 | 35.45 | 36.70 | 2,965 | +0.90(+2.51%) |
Jul 22, 2009 | 35.35 | 35.80 | 35.35 | 35.80 | 3,095 | +0.45(+1.27%) |
Jul 21, 2009 | 35.20 | 35.75 | 35.20 | 35.35 | 4,717 | +0.20(+0.57%) |
Jul 20, 2009 | 35.40 | 35.70 | 34.70 | 35.15 | 2,106 | +0.95(+2.78%) |
Jul 17, 2009 | 34.40 | 34.45 | 34.16 | 34.20 | 1,546 | +0.30(+0.88%) |
Jul 16, 2009 | 33.45 | 33.90 | 33.30 | 33.90 | 7,226 | +0.35(+1.04%) |
Jul 15, 2009 | 33.40 | 33.82 | 33.11 | 33.55 | 8,160 | +1.30(+4.03%) |
Jul 14, 2009 | 31.92 | 32.25 | 31.65 | 32.25 | 3,350 | +1.05(+3.37%) |
Jul 13, 2009 | 30.29 | 31.20 | 30.29 | 31.20 | 4,879 | +0.25(+0.81%) |
Jul 10, 2009 | 30.60 | 31.05 | 30.60 | 30.95 | 2,012 | -0.70(-2.21%) |
Jul 09, 2009 | 31.20 | 31.70 | 31.15 | 31.65 | 2,830 | +0.60(+1.93%) |
Jul 08, 2009 | 31.45 | 31.45 | 30.55 | 31.05 | 18,647 | -0.55(-1.74%) |
Jul 07, 2009 | 32.00 | 32.25 | 31.60 | 31.60 | 6,726 | -0.60(-1.86%) |
Jul 06, 2009 | 32.30 | 32.30 | 31.75 | 32.20 | 4,781 | -0.10(-0.31%) |
Jul 02, 2009 | 33.00 | 33.05 | 32.30 | 32.30 | 6,676 | -2.25(-6.51%) |