Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.93 | 38.27 | 36.41 | 37.27 | 389,045 | -0.44(-1.16%) |
Sep 29, 2009 | 37.66 | 38.64 | 37.48 | 37.70 | 336,988 | -0.02(-0.05%) |
Sep 28, 2009 | 37.29 | 38.23 | 36.83 | 37.72 | 535,868 | +0.78(+2.12%) |
Sep 25, 2009 | 37.27 | 37.29 | 36.54 | 36.94 | 454,182 | -0.40(-1.06%) |
Sep 24, 2009 | 37.31 | 37.60 | 35.00 | 37.34 | 1,715,631 | +0.31(+0.84%) |
Sep 23, 2009 | 36.82 | 37.58 | 36.58 | 37.03 | 475,359 | +0.21(+0.58%) |
Sep 22, 2009 | 36.34 | 37.00 | 35.88 | 36.81 | 545,048 | +0.68(+1.88%) |
Sep 21, 2009 | 35.61 | 36.34 | 34.84 | 36.13 | 463,806 | +0.15(+0.40%) |
Sep 18, 2009 | 36.15 | 36.58 | 35.85 | 35.99 | 761,661 | +0.11(+0.30%) |
Sep 17, 2009 | 35.82 | 36.43 | 35.22 | 35.88 | 1,024,065 | +0.27(+0.76%) |
Sep 16, 2009 | 31.98 | 35.68 | 31.98 | 35.61 | 3,280,768 | +3.77(+11.84%) |
Sep 15, 2009 | 32.17 | 32.54 | 31.74 | 31.84 | 627,206 | -0.11(-0.33%) |
Sep 14, 2009 | 32.81 | 32.81 | 31.64 | 31.95 | 602,487 | -1.09(-3.29%) |
Sep 11, 2009 | 33.57 | 33.57 | 32.95 | 33.03 | 252,921 | -0.53(-1.59%) |
Sep 10, 2009 | 32.97 | 33.63 | 32.95 | 33.57 | 706,382 | +0.40(+1.20%) |
Sep 09, 2009 | 32.72 | 33.61 | 32.59 | 33.17 | 558,533 | +0.69(+2.12%) |
Sep 08, 2009 | 32.22 | 33.56 | 32.22 | 32.48 | 602,790 | +0.86(+2.73%) |
Sep 04, 2009 | 30.57 | 31.71 | 30.28 | 31.62 | 632,704 | +1.04(+3.39%) |
Sep 03, 2009 | 30.36 | 30.97 | 29.95 | 30.58 | 417,740 | +0.58(+1.94%) |
Sep 02, 2009 | 29.26 | 30.18 | 29.07 | 30.00 | 384,798 | +0.50(+1.71%) |
Sep 01, 2009 | 30.21 | 31.86 | 29.28 | 29.50 | 648,018 | -1.00(-3.27%) |
Aug 31, 2009 | 29.42 | 30.64 | 28.68 | 30.49 | 472,702 | +0.51(+1.71%) |
Aug 28, 2009 | 30.37 | 30.88 | 29.59 | 29.98 | 211,274 | +0.04(+0.13%) |
Aug 27, 2009 | 30.63 | 30.73 | 29.36 | 29.94 | 414,503 | -0.52(-1.72%) |
Aug 26, 2009 | 31.61 | 31.73 | 30.39 | 30.47 | 461,868 | -0.68(-2.18%) |
Aug 25, 2009 | 31.32 | 31.63 | 30.81 | 31.14 | 590,823 | +0.13(+0.41%) |
Aug 24, 2009 | 30.69 | 31.80 | 30.43 | 31.02 | 379,318 | +0.51(+1.68%) |
Aug 21, 2009 | 30.03 | 30.51 | 29.69 | 30.50 | 598,471 | +0.95(+3.21%) |
Aug 20, 2009 | 29.98 | 29.98 | 29.05 | 29.55 | 526,324 | +0.23(+0.79%) |
Aug 19, 2009 | 28.97 | 29.92 | 28.62 | 29.32 | 660,986 | -0.29(-0.98%) |
Aug 18, 2009 | 29.48 | 30.20 | 28.85 | 29.61 | 571,070 | +0.25(+0.86%) |
Aug 17, 2009 | 29.42 | 30.04 | 27.99 | 29.36 | 1,051,399 | -1.35(-4.39%) |
Aug 14, 2009 | 31.83 | 31.98 | 30.41 | 30.71 | 533,187 | -1.12(-3.53%) |
Aug 13, 2009 | 32.29 | 32.66 | 31.19 | 31.83 | 765,031 | -0.43(-1.32%) |
Aug 12, 2009 | 31.79 | 33.02 | 31.49 | 32.26 | 356,184 | +0.47(+1.46%) |
Aug 11, 2009 | 32.96 | 33.62 | 31.52 | 31.79 | 545,823 | -1.23(-3.73%) |
Aug 10, 2009 | 32.98 | 33.95 | 32.70 | 33.02 | 480,184 | +0.04(+0.12%) |
Aug 07, 2009 | 32.95 | 33.42 | 32.24 | 32.98 | 1,019,867 | +0.70(+2.16%) |
Aug 06, 2009 | 30.27 | 34.74 | 29.66 | 32.29 | 2,149,290 | +1.54(+5.01%) |
Aug 05, 2009 | 29.77 | 31.00 | 29.07 | 30.75 | 980,720 | +1.10(+3.69%) |
Aug 04, 2009 | 29.78 | 30.23 | 29.19 | 29.65 | 378,544 | -0.11(-0.36%) |
Aug 03, 2009 | 28.61 | 30.04 | 28.10 | 29.76 | 477,908 | +1.84(+6.59%) |
Jul 31, 2009 | 28.13 | 28.99 | 27.72 | 27.92 | 520,369 | -0.45(-1.57%) |
Jul 30, 2009 | 27.55 | 29.06 | 27.55 | 28.36 | 397,007 | +1.12(+4.13%) |
Jul 29, 2009 | 27.06 | 27.54 | 26.34 | 27.24 | 400,384 | +0.02(+0.07%) |
Jul 28, 2009 | 29.27 | 29.94 | 26.61 | 27.22 | 1,347,144 | -2.30(-7.78%) |
Jul 27, 2009 | 29.58 | 29.97 | 28.92 | 29.52 | 467,129 | -0.05(-0.16%) |
Jul 24, 2009 | 30.04 | 30.23 | 29.36 | 29.56 | 326,343 | -0.75(-2.46%) |
Jul 23, 2009 | 29.34 | 30.51 | 29.08 | 30.31 | 812,157 | +1.03(+3.51%) |
Jul 22, 2009 | 29.52 | 30.52 | 28.93 | 29.28 | 602,117 | -0.33(-1.11%) |
Jul 21, 2009 | 28.45 | 29.67 | 27.91 | 29.61 | 1,360,047 | +1.45(+5.16%) |
Jul 20, 2009 | 26.79 | 28.52 | 26.78 | 28.16 | 812,994 | +1.61(+6.06%) |
Jul 17, 2009 | 28.46 | 28.71 | 26.10 | 26.55 | 927,486 | -1.79(-6.32%) |
Jul 16, 2009 | 26.86 | 28.73 | 26.86 | 28.34 | 493,857 | +0.68(+2.45%) |
Jul 15, 2009 | 26.42 | 27.68 | 26.21 | 27.66 | 1,179,816 | +1.75(+6.77%) |
Jul 14, 2009 | 25.17 | 26.07 | 24.84 | 25.91 | 523,382 | +0.79(+3.16%) |
Jul 13, 2009 | 23.68 | 25.39 | 23.42 | 25.12 | 584,584 | +1.29(+5.41%) |
Jul 10, 2009 | 22.74 | 23.92 | 22.49 | 23.83 | 320,010 | +0.84(+3.67%) |
Jul 09, 2009 | 22.82 | 23.34 | 22.34 | 22.98 | 276,754 | +0.48(+2.15%) |
Jul 08, 2009 | 23.37 | 23.37 | 22.17 | 22.50 | 471,355 | -0.82(-3.53%) |
Jul 07, 2009 | 23.81 | 24.03 | 23.22 | 23.32 | 249,746 | -0.47(-2.00%) |
Jul 06, 2009 | 25.19 | 25.29 | 23.36 | 23.80 | 408,157 | -1.54(-6.08%) |
Jul 02, 2009 | 26.12 | 26.12 | 25.19 | 25.34 | 422,813 | -0.48(-1.88%) |