Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.03 | 38.13 | 35.00 | 35.86 | 17,072 | +0.38(+1.08%) |
Sep 29, 2009 | 34.91 | 37.10 | 34.91 | 35.47 | 5,975 | +0.71(+2.04%) |
Sep 28, 2009 | 34.38 | 36.68 | 34.05 | 34.76 | 7,725 | +0.38(+1.12%) |
Sep 25, 2009 | 33.96 | 35.35 | 33.43 | 34.38 | 9,948 | -0.12(-0.34%) |
Sep 24, 2009 | 39.02 | 39.02 | 34.26 | 34.49 | 32,087 | -3.88(-10.10%) |
Sep 23, 2009 | 39.11 | 39.73 | 38.31 | 38.37 | 8,899 | -1.45(-3.64%) |
Sep 22, 2009 | 40.29 | 40.29 | 38.19 | 39.82 | 7,149 | +0.27(+0.67%) |
Sep 21, 2009 | 40.09 | 40.89 | 36.98 | 39.55 | 20,222 | -0.09(-0.22%) |
Sep 18, 2009 | 42.28 | 43.81 | 39.64 | 39.64 | 66,796 | -3.34(-7.78%) |
Sep 17, 2009 | 41.89 | 43.22 | 39.23 | 42.99 | 48,251 | +5.24(+13.87%) |
Sep 16, 2009 | 36.68 | 41.48 | 36.54 | 37.75 | 39,399 | +0.80(+2.16%) |
Sep 15, 2009 | 33.99 | 36.98 | 33.02 | 36.95 | 37,173 | +3.46(+10.34%) |
Sep 14, 2009 | 30.86 | 33.49 | 29.67 | 33.49 | 36,932 | +2.49(+8.02%) |
Sep 11, 2009 | 31.00 | 31.00 | 29.73 | 31.00 | 25,813 | +0.24(+0.77%) |
Sep 10, 2009 | 29.97 | 30.77 | 29.67 | 30.77 | 5,579 | +0.77(+2.56%) |
Sep 09, 2009 | 29.14 | 30.23 | 28.84 | 30.00 | 12,974 | +1.18(+4.11%) |
Sep 08, 2009 | 28.13 | 29.55 | 27.63 | 28.81 | 16,324 | +0.38(+1.35%) |
Sep 04, 2009 | 29.08 | 29.08 | 27.13 | 28.43 | 16,978 | -0.71(-2.44%) |
Sep 03, 2009 | 26.54 | 29.14 | 26.21 | 29.14 | 17,368 | +3.14(+12.06%) |
Sep 02, 2009 | 26.33 | 27.69 | 25.95 | 26.00 | 11,977 | -0.33(-1.24%) |
Sep 01, 2009 | 26.74 | 27.78 | 26.12 | 26.33 | 11,891 | -0.47(-1.77%) |
Aug 31, 2009 | 29.20 | 29.20 | 26.63 | 26.80 | 21,631 | -1.18(-4.23%) |
Aug 28, 2009 | 27.93 | 28.25 | 27.37 | 27.99 | 9,454 | +0.12(+0.42%) |
Aug 27, 2009 | 27.60 | 28.84 | 26.66 | 27.87 | 17,705 | +0.21(+0.75%) |
Aug 26, 2009 | 28.93 | 29.47 | 27.51 | 27.66 | 9,066 | -1.15(-4.00%) |
Aug 25, 2009 | 28.67 | 29.44 | 28.22 | 28.81 | 5,773 | +0.18(+0.62%) |
Aug 24, 2009 | 28.13 | 29.20 | 27.90 | 28.64 | 9,052 | +0.62(+2.22%) |
Aug 21, 2009 | 28.31 | 28.49 | 27.96 | 28.02 | 10,872 | -0.53(-1.87%) |
Aug 20, 2009 | 28.31 | 28.55 | 27.81 | 28.55 | 6,348 | +0.21(+0.73%) |
Aug 19, 2009 | 28.08 | 28.52 | 27.54 | 28.34 | 12,192 | +0.30(+1.05%) |
Aug 18, 2009 | 27.72 | 28.05 | 27.25 | 28.05 | 17,351 | +0.00(+0.00%) |
Aug 17, 2009 | 27.23 | 28.07 | 26.63 | 28.05 | 12,672 | +0.44(+1.61%) |
Aug 14, 2009 | 29.70 | 29.79 | 27.53 | 27.60 | 22,814 | -2.40(-7.99%) |
Aug 13, 2009 | 27.96 | 30.00 | 27.69 | 30.00 | 32,881 | +2.04(+7.30%) |
Aug 12, 2009 | 27.78 | 28.96 | 26.92 | 27.96 | 23,921 | +0.74(+2.72%) |
Aug 11, 2009 | 27.13 | 27.84 | 26.30 | 27.22 | 21,736 | -0.56(-2.02%) |
Aug 10, 2009 | 29.02 | 29.02 | 26.09 | 27.78 | 37,200 | -1.42(-4.86%) |
Aug 07, 2009 | 32.84 | 33.46 | 29.14 | 29.20 | 47,139 | -4.35(-12.96%) |
Aug 06, 2009 | 34.97 | 35.53 | 33.28 | 33.55 | 17,233 | -1.92(-5.42%) |
Aug 05, 2009 | 37.13 | 37.13 | 35.44 | 35.47 | 17,718 | -1.66(-4.46%) |
Aug 04, 2009 | 37.51 | 37.69 | 36.33 | 37.13 | 18,313 | -0.92(-2.41%) |
Aug 03, 2009 | 40.09 | 40.97 | 37.51 | 38.05 | 23,666 | -0.80(-2.06%) |
Jul 31, 2009 | 36.98 | 38.99 | 36.42 | 38.84 | 33,059 | +1.27(+3.39%) |
Jul 30, 2009 | 37.51 | 37.96 | 36.36 | 37.57 | 13,155 | +1.78(+4.96%) |
Jul 29, 2009 | 37.13 | 37.19 | 34.83 | 35.80 | 15,253 | -0.44(-1.22%) |
Jul 28, 2009 | 38.49 | 38.49 | 33.76 | 36.24 | 22,829 | -2.19(-5.70%) |
Jul 27, 2009 | 36.74 | 38.43 | 36.21 | 38.43 | 14,218 | +1.80(+4.93%) |
Jul 24, 2009 | 35.74 | 36.77 | 35.50 | 36.63 | 234 | +0.59(+1.64%) |
Jul 23, 2009 | 35.09 | 37.45 | 34.70 | 36.03 | 28,939 | +0.92(+2.61%) |
Jul 22, 2009 | 32.31 | 35.93 | 31.80 | 35.12 | 50,631 | +3.46(+10.93%) |
Jul 21, 2009 | 35.35 | 36.00 | 29.70 | 31.65 | 50,845 | -3.20(-9.17%) |
Jul 20, 2009 | 28.55 | 34.85 | 28.55 | 34.85 | 57,734 | +6.09(+21.19%) |
Jul 17, 2009 | 30.44 | 30.44 | 28.37 | 28.76 | 21,434 | -1.69(-5.54%) |
Jul 16, 2009 | 28.43 | 30.62 | 26.83 | 30.44 | 37,839 | +2.01(+7.08%) |
Jul 15, 2009 | 28.99 | 28.99 | 26.03 | 28.43 | 47,350 | +0.18(+0.63%) |
Jul 14, 2009 | 26.15 | 31.89 | 25.71 | 28.25 | 119,952 | +3.22(+12.88%) |
Jul 13, 2009 | 22.93 | 25.53 | 22.93 | 25.03 | 70,678 | +6.86(+37.79%) |
Jul 10, 2009 | 18.64 | 19.08 | 17.84 | 18.16 | 16,188 | -0.27(-1.44%) |
Jul 09, 2009 | 19.26 | 19.76 | 18.25 | 18.43 | 22,780 | -0.71(-3.71%) |
Jul 08, 2009 | 19.85 | 19.88 | 18.49 | 19.14 | 27,466 | -0.41(-2.12%) |
Jul 07, 2009 | 19.35 | 20.56 | 19.23 | 19.56 | 42,521 | +0.56(+2.96%) |
Jul 06, 2009 | 21.95 | 22.40 | 18.99 | 18.99 | 50,432 | -3.79(-16.62%) |
Jul 02, 2009 | 22.78 | 23.05 | 21.45 | 22.78 | 19,521 | -0.27(-1.16%) |