Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.07 | 35.16 | 33.31 | 33.66 | 810,604 | -1.65(-4.68%) |
Oct 29, 2009 | 34.25 | 35.43 | 34.25 | 35.31 | 273,488 | +1.36(+4.00%) |
Oct 28, 2009 | 35.45 | 35.45 | 33.92 | 33.95 | 496,474 | -1.66(-4.67%) |
Oct 27, 2009 | 35.72 | 36.13 | 35.25 | 35.61 | 290,004 | -0.04(-0.11%) |
Oct 26, 2009 | 36.52 | 37.55 | 35.52 | 35.66 | 509,081 | -0.93(-2.53%) |
Oct 23, 2009 | 36.80 | 36.84 | 36.13 | 36.58 | 315,595 | -1.20(-3.17%) |
Oct 22, 2009 | 37.28 | 37.92 | 36.64 | 37.78 | 348,873 | +0.41(+1.10%) |
Oct 21, 2009 | 37.28 | 38.50 | 37.12 | 37.37 | 467,941 | -0.12(-0.32%) |
Oct 20, 2009 | 36.84 | 37.55 | 36.84 | 37.49 | 333,998 | -0.64(-1.68%) |
Oct 19, 2009 | 37.48 | 38.22 | 37.19 | 38.13 | 386,539 | +0.75(+2.02%) |
Oct 16, 2009 | 37.48 | 37.73 | 36.94 | 37.38 | 315,285 | -0.25(-0.65%) |
Oct 15, 2009 | 36.29 | 37.62 | 36.24 | 37.62 | 444,132 | +1.05(+2.87%) |
Oct 14, 2009 | 36.22 | 36.57 | 36.18 | 36.57 | 223,025 | +0.91(+2.55%) |
Oct 13, 2009 | 35.94 | 35.94 | 35.08 | 35.66 | 189,943 | -0.26(-0.73%) |
Oct 12, 2009 | 36.16 | 36.38 | 35.66 | 35.93 | 286,265 | +0.66(+1.88%) |
Oct 09, 2009 | 35.43 | 35.57 | 34.98 | 35.26 | 177,950 | -0.28(-0.78%) |
Oct 08, 2009 | 34.59 | 35.64 | 34.43 | 35.54 | 319,352 | +1.14(+3.33%) |
Oct 07, 2009 | 33.69 | 34.44 | 33.69 | 34.40 | 198,221 | +0.57(+1.70%) |
Oct 06, 2009 | 33.43 | 34.16 | 33.43 | 33.82 | 382,252 | +0.86(+2.61%) |
Oct 05, 2009 | 32.01 | 33.01 | 32.01 | 32.96 | 169,573 | +0.91(+2.84%) |
Oct 02, 2009 | 32.04 | 32.41 | 31.68 | 32.05 | 314,282 | -0.47(-1.46%) |
Oct 01, 2009 | 33.66 | 33.86 | 32.51 | 32.53 | 465,500 | -1.23(-3.64%) |
Sep 30, 2009 | 34.12 | 34.29 | 33.22 | 33.76 | 267,039 | -0.26(-0.77%) |
Sep 29, 2009 | 33.78 | 34.18 | 33.54 | 34.02 | 646,631 | +0.20(+0.58%) |
Sep 28, 2009 | 32.98 | 33.90 | 32.95 | 33.82 | 532,282 | +0.79(+2.40%) |
Sep 25, 2009 | 32.74 | 33.31 | 32.64 | 33.03 | 262,349 | +0.04(+0.11%) |
Sep 24, 2009 | 33.85 | 33.99 | 32.78 | 32.99 | 284,053 | -0.86(-2.55%) |
Sep 23, 2009 | 34.63 | 34.81 | 33.69 | 33.86 | 287,183 | -0.77(-2.21%) |
Sep 22, 2009 | 34.36 | 34.66 | 34.17 | 34.62 | 331,529 | +0.67(+1.98%) |
Sep 21, 2009 | 33.57 | 34.08 | 33.44 | 33.95 | 162,172 | -0.39(-1.14%) |
Sep 18, 2009 | 34.74 | 34.74 | 33.72 | 34.35 | 245,926 | +0.18(+0.53%) |
Sep 17, 2009 | 34.56 | 34.77 | 33.85 | 34.17 | 348,835 | -0.07(-0.22%) |
Sep 16, 2009 | 33.74 | 34.65 | 32.98 | 34.24 | 294,796 | +0.70(+2.07%) |
Sep 15, 2009 | 32.95 | 33.62 | 32.74 | 33.54 | 815,825 | +0.67(+2.04%) |
Sep 14, 2009 | 32.19 | 32.92 | 31.88 | 32.87 | 169,969 | +0.29(+0.88%) |
Sep 11, 2009 | 32.24 | 32.98 | 32.11 | 32.59 | 691,731 | +0.61(+1.91%) |
Sep 10, 2009 | 31.38 | 32.01 | 31.18 | 31.98 | 337,132 | +0.75(+2.40%) |
Sep 09, 2009 | 31.49 | 31.63 | 30.92 | 31.23 | 184,026 | -0.16(-0.50%) |
Sep 08, 2009 | 31.11 | 31.46 | 31.01 | 31.38 | 205,738 | +0.98(+3.23%) |
Sep 04, 2009 | 29.69 | 30.46 | 29.64 | 30.40 | 190,712 | +0.66(+2.23%) |
Sep 03, 2009 | 29.40 | 29.75 | 29.30 | 29.74 | 118,160 | +0.56(+1.94%) |
Sep 02, 2009 | 29.33 | 29.60 | 29.14 | 29.17 | 163,155 | -0.35(-1.20%) |
Sep 01, 2009 | 29.93 | 30.61 | 29.47 | 29.53 | 246,000 | -0.55(-1.82%) |
Aug 31, 2009 | 30.25 | 30.28 | 29.88 | 30.07 | 182,396 | -0.77(-2.50%) |
Aug 28, 2009 | 31.01 | 31.18 | 30.51 | 30.84 | 224,583 | +0.10(+0.32%) |
Aug 27, 2009 | 30.62 | 30.83 | 29.86 | 30.74 | 319,003 | -0.05(-0.16%) |
Aug 26, 2009 | 30.64 | 30.95 | 30.42 | 30.79 | 126,444 | -0.07(-0.24%) |
Aug 25, 2009 | 31.65 | 31.73 | 30.64 | 30.87 | 293,365 | -0.61(-1.95%) |
Aug 24, 2009 | 31.45 | 31.77 | 31.28 | 31.48 | 235,943 | +0.39(+1.24%) |
Aug 21, 2009 | 30.26 | 31.20 | 30.22 | 31.09 | 287,856 | +1.20(+4.02%) |
Aug 20, 2009 | 29.44 | 29.92 | 29.39 | 29.89 | 94,567 | +0.50(+1.70%) |
Aug 19, 2009 | 28.50 | 29.61 | 28.37 | 29.39 | 135,133 | +0.48(+1.67%) |
Aug 18, 2009 | 28.30 | 29.02 | 28.30 | 28.91 | 146,571 | +0.51(+1.79%) |
Aug 17, 2009 | 28.66 | 28.66 | 27.98 | 28.40 | 182,441 | -0.94(-3.21%) |
Aug 14, 2009 | 30.25 | 30.25 | 29.14 | 29.34 | 256,586 | -0.96(-3.16%) |
Aug 13, 2009 | 29.87 | 30.35 | 29.54 | 30.30 | 268,334 | +0.72(+2.44%) |
Aug 12, 2009 | 28.93 | 29.87 | 28.93 | 29.58 | 163,967 | +0.55(+1.89%) |
Aug 11, 2009 | 29.45 | 29.45 | 28.90 | 29.03 | 475,823 | -0.58(-1.96%) |
Aug 10, 2009 | 29.31 | 29.85 | 29.25 | 29.61 | 160,866 | +0.14(+0.47%) |
Aug 07, 2009 | 29.83 | 29.84 | 28.97 | 29.47 | 234,953 | +0.00(+0.00%) |
Aug 06, 2009 | 29.70 | 29.74 | 29.05 | 29.47 | 561,251 | -0.11(-0.36%) |
Aug 05, 2009 | 29.97 | 29.97 | 29.29 | 29.58 | 305,174 | -0.47(-1.55%) |
Aug 04, 2009 | 30.15 | 30.35 | 29.73 | 30.05 | 220,667 | -0.21(-0.70%) |