Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.62 | 35.70 | 33.16 | 34.25 | 328,787 | -1.38(-3.87%) |
Sep 29, 2009 | 35.44 | 36.06 | 35.09 | 35.63 | 185,175 | +0.80(+2.30%) |
Sep 28, 2009 | 34.49 | 35.21 | 33.83 | 34.83 | 172,991 | +0.61(+1.78%) |
Sep 25, 2009 | 33.55 | 35.60 | 33.25 | 34.22 | 239,533 | +0.27(+0.80%) |
Sep 24, 2009 | 35.31 | 35.49 | 33.64 | 33.95 | 332,569 | -0.77(-2.22%) |
Sep 23, 2009 | 36.25 | 36.45 | 34.62 | 34.72 | 553,765 | -1.16(-3.23%) |
Sep 22, 2009 | 36.89 | 37.46 | 35.62 | 35.88 | 477,713 | +0.29(+0.81%) |
Sep 21, 2009 | 38.12 | 38.31 | 35.42 | 35.59 | 543,491 | -2.49(-6.54%) |
Sep 18, 2009 | 36.61 | 38.61 | 36.61 | 38.08 | 427,480 | +2.18(+6.07%) |
Sep 17, 2009 | 36.48 | 36.59 | 35.57 | 35.90 | 447,203 | -0.54(-1.48%) |
Sep 16, 2009 | 35.00 | 37.05 | 34.99 | 36.44 | 618,374 | +1.94(+5.62%) |
Sep 15, 2009 | 32.03 | 34.80 | 32.03 | 34.50 | 475,570 | +2.30(+7.14%) |
Sep 14, 2009 | 32.41 | 32.59 | 31.99 | 32.20 | 232,610 | -0.89(-2.69%) |
Sep 11, 2009 | 33.14 | 33.57 | 32.90 | 33.09 | 167,083 | +0.10(+0.30%) |
Sep 10, 2009 | 32.62 | 33.07 | 32.20 | 32.99 | 258,814 | +0.14(+0.43%) |
Sep 09, 2009 | 30.94 | 33.14 | 30.65 | 32.85 | 364,934 | +1.69(+5.42%) |
Sep 08, 2009 | 29.91 | 31.32 | 29.73 | 31.16 | 367,004 | +1.94(+6.64%) |
Sep 04, 2009 | 28.24 | 29.34 | 28.01 | 29.22 | 342,506 | +1.55(+5.60%) |
Sep 03, 2009 | 28.03 | 28.42 | 27.30 | 27.67 | 238,343 | -0.12(-0.43%) |
Sep 02, 2009 | 27.28 | 28.18 | 27.06 | 27.79 | 465,867 | +0.29(+1.05%) |
Sep 01, 2009 | 27.43 | 28.82 | 26.73 | 27.50 | 565,999 | -1.23(-4.28%) |
Aug 31, 2009 | 28.93 | 28.93 | 27.76 | 28.73 | 300,469 | -0.87(-2.94%) |
Aug 28, 2009 | 29.79 | 29.95 | 28.91 | 29.60 | 382,514 | +0.18(+0.61%) |
Aug 27, 2009 | 30.02 | 30.20 | 28.74 | 29.42 | 370,467 | -0.72(-2.39%) |
Aug 26, 2009 | 29.56 | 30.30 | 29.13 | 30.14 | 281,596 | -0.25(-0.82%) |
Aug 25, 2009 | 29.23 | 30.60 | 29.23 | 30.39 | 479,720 | +1.29(+4.43%) |
Aug 24, 2009 | 28.24 | 30.12 | 28.24 | 29.10 | 414,115 | +1.30(+4.68%) |
Aug 21, 2009 | 26.12 | 27.86 | 26.09 | 27.80 | 434,110 | +1.80(+6.92%) |
Aug 20, 2009 | 26.00 | 26.40 | 25.76 | 26.00 | 184,964 | +0.00(+0.00%) |
Aug 19, 2009 | 25.05 | 26.27 | 24.89 | 26.00 | 189,223 | +0.59(+2.32%) |
Aug 18, 2009 | 24.82 | 25.61 | 24.52 | 25.41 | 221,674 | +1.31(+5.44%) |
Aug 17, 2009 | 24.70 | 24.82 | 23.76 | 24.10 | 268,499 | -1.81(-6.99%) |
Aug 14, 2009 | 26.90 | 27.03 | 25.70 | 25.91 | 216,044 | -1.05(-3.89%) |
Aug 13, 2009 | 26.70 | 26.99 | 26.07 | 26.96 | 437,329 | +1.10(+4.25%) |
Aug 12, 2009 | 25.85 | 26.90 | 25.49 | 25.86 | 389,483 | -0.25(-0.96%) |
Aug 11, 2009 | 27.36 | 27.36 | 25.25 | 26.11 | 546,057 | -1.25(-4.57%) |
Aug 10, 2009 | 25.56 | 27.59 | 24.83 | 27.36 | 611,443 | +1.25(+4.79%) |
Aug 07, 2009 | 23.51 | 26.40 | 23.42 | 26.11 | 820,469 | +2.85(+12.25%) |
Aug 06, 2009 | 23.81 | 24.40 | 23.05 | 23.26 | 732,750 | +0.73(+3.24%) |
Aug 05, 2009 | 23.00 | 23.32 | 21.96 | 22.53 | 437,602 | -0.29(-1.27%) |
Aug 04, 2009 | 23.31 | 23.49 | 22.69 | 22.82 | 503,435 | -1.03(-4.32%) |
Aug 03, 2009 | 22.10 | 24.00 | 21.73 | 23.85 | 780,522 | +2.73(+12.93%) |
Jul 31, 2009 | 20.27 | 21.25 | 20.27 | 21.12 | 297,773 | +0.93(+4.61%) |
Jul 30, 2009 | 20.25 | 21.10 | 20.03 | 20.19 | 788,162 | +0.48(+2.44%) |
Jul 29, 2009 | 20.82 | 21.05 | 19.71 | 19.71 | 713,976 | -1.67(-7.81%) |
Jul 28, 2009 | 22.06 | 22.30 | 20.62 | 21.38 | 609,933 | -1.26(-5.57%) |
Jul 27, 2009 | 21.64 | 22.80 | 21.40 | 22.64 | 470,963 | +0.82(+3.76%) |
Jul 24, 2009 | 21.19 | 21.83 | 20.87 | 21.82 | 634,191 | +0.65(+3.07%) |
Jul 23, 2009 | 20.25 | 21.47 | 20.17 | 21.17 | 543,047 | +0.80(+3.93%) |
Jul 22, 2009 | 20.00 | 20.70 | 19.33 | 20.37 | 309,228 | -0.06(-0.29%) |
Jul 21, 2009 | 20.85 | 20.97 | 19.51 | 20.43 | 453,948 | -0.15(-0.73%) |
Jul 20, 2009 | 19.51 | 20.78 | 19.51 | 20.58 | 393,310 | +1.24(+6.41%) |
Jul 17, 2009 | 19.81 | 19.81 | 19.15 | 19.34 | 360,671 | -0.65(-3.25%) |
Jul 16, 2009 | 20.11 | 20.11 | 19.20 | 19.99 | 380,387 | +0.01(+0.05%) |
Jul 15, 2009 | 19.50 | 20.09 | 19.40 | 19.98 | 579,437 | +1.17(+6.22%) |
Jul 14, 2009 | 18.85 | 19.04 | 18.60 | 18.81 | 252,998 | +0.13(+0.70%) |
Jul 13, 2009 | 18.26 | 18.80 | 17.79 | 18.68 | 330,935 | +1.24(+7.11%) |
Jul 10, 2009 | 17.80 | 17.93 | 17.08 | 17.44 | 586,471 | -0.12(-0.68%) |
Jul 09, 2009 | 19.14 | 19.14 | 17.50 | 17.56 | 773,692 | -0.45(-2.50%) |
Jul 08, 2009 | 19.65 | 19.89 | 17.58 | 18.01 | 833,279 | -1.23(-6.39%) |
Jul 07, 2009 | 21.04 | 21.14 | 19.24 | 19.24 | 587,330 | -1.86(-8.82%) |
Jul 06, 2009 | 20.41 | 21.46 | 20.40 | 21.10 | 615,391 | +1.28(+6.46%) |
Jul 02, 2009 | 19.29 | 20.07 | 18.60 | 19.82 | 698,712 | +0.15(+0.76%) |