Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 36.81 | 36.81 | 35.63 | 35.99 | 134,420 | -0.69(-1.88%) |
Sep 29, 2009 | 36.42 | 36.77 | 36.10 | 36.68 | 159,435 | +0.40(+1.10%) |
Sep 28, 2009 | 35.44 | 36.40 | 35.20 | 36.28 | 141,462 | +1.13(+3.21%) |
Sep 25, 2009 | 35.36 | 35.50 | 35.02 | 35.15 | 102,149 | -0.34(-0.96%) |
Sep 24, 2009 | 35.96 | 35.99 | 35.16 | 35.49 | 243,944 | -0.38(-1.06%) |
Sep 23, 2009 | 35.60 | 36.31 | 35.16 | 35.87 | 215,840 | +0.28(+0.79%) |
Sep 22, 2009 | 35.15 | 35.86 | 34.74 | 35.59 | 172,652 | +0.62(+1.77%) |
Sep 21, 2009 | 35.84 | 36.02 | 34.88 | 34.97 | 259,575 | -1.10(-3.05%) |
Sep 18, 2009 | 35.20 | 36.20 | 35.03 | 36.07 | 333,283 | +1.13(+3.23%) |
Sep 17, 2009 | 34.85 | 35.05 | 34.75 | 34.94 | 178,115 | +0.82(+2.41%) |
Sep 16, 2009 | 34.52 | 34.97 | 34.01 | 34.12 | 217,119 | -0.20(-0.59%) |
Sep 15, 2009 | 33.82 | 34.60 | 33.69 | 34.32 | 219,870 | +0.60(+1.78%) |
Sep 14, 2009 | 33.53 | 33.75 | 33.50 | 33.72 | 172,958 | +0.05(+0.15%) |
Sep 11, 2009 | 33.24 | 33.78 | 33.16 | 33.67 | 155,198 | +0.42(+1.26%) |
Sep 10, 2009 | 33.38 | 33.53 | 32.94 | 33.25 | 324,211 | -0.14(-0.42%) |
Sep 09, 2009 | 33.50 | 33.70 | 33.20 | 33.39 | 152,207 | -0.01(-0.03%) |
Sep 08, 2009 | 33.32 | 33.50 | 32.87 | 33.40 | 212,906 | +0.57(+1.74%) |
Sep 04, 2009 | 32.50 | 32.97 | 32.49 | 32.83 | 297,369 | +0.33(+1.02%) |
Sep 03, 2009 | 32.45 | 32.58 | 31.85 | 32.50 | 192,104 | +0.29(+0.90%) |
Sep 02, 2009 | 32.41 | 32.59 | 32.00 | 32.21 | 184,629 | -0.38(-1.17%) |
Sep 01, 2009 | 33.62 | 33.97 | 32.55 | 32.59 | 439,251 | -1.17(-3.47%) |
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%) |