Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 47.50 | 47.52 | 45.55 | 45.89 | 507,171 | -1.78(-3.74%) |
Oct 29, 2009 | 46.80 | 47.88 | 46.80 | 47.67 | 208,372 | +1.45(+3.14%) |
Oct 28, 2009 | 47.64 | 47.90 | 46.16 | 46.23 | 337,983 | -1.63(-3.41%) |
Oct 27, 2009 | 48.38 | 48.64 | 47.84 | 47.86 | 285,686 | -0.49(-1.01%) |
Oct 26, 2009 | 49.60 | 50.30 | 48.21 | 48.35 | 234,059 | -1.12(-2.27%) |
Oct 23, 2009 | 49.74 | 49.84 | 49.27 | 49.47 | 217,201 | -1.02(-2.02%) |
Oct 22, 2009 | 49.81 | 50.70 | 49.11 | 50.49 | 185,335 | +0.68(+1.37%) |
Oct 21, 2009 | 50.37 | 51.02 | 49.79 | 49.80 | 190,481 | -0.70(-1.39%) |
Oct 20, 2009 | 49.96 | 50.50 | 49.96 | 50.50 | 167,150 | -0.53(-1.05%) |
Oct 19, 2009 | 50.51 | 51.23 | 50.36 | 51.04 | 169,304 | +0.65(+1.29%) |
Oct 16, 2009 | 50.63 | 50.76 | 50.22 | 50.39 | 164,595 | -0.66(-1.29%) |
Oct 15, 2009 | 50.57 | 51.11 | 50.36 | 51.05 | 158,910 | +0.21(+0.41%) |
Oct 14, 2009 | 50.50 | 50.99 | 50.28 | 50.84 | 167,337 | +0.99(+1.99%) |
Oct 13, 2009 | 49.52 | 49.96 | 49.03 | 49.85 | 165,636 | +0.26(+0.52%) |
Oct 12, 2009 | 50.05 | 50.25 | 49.36 | 49.59 | 135,671 | +0.11(+0.22%) |
Oct 09, 2009 | 49.42 | 49.62 | 49.01 | 49.48 | 163,389 | +0.03(+0.06%) |
Oct 08, 2009 | 49.16 | 49.67 | 48.75 | 49.45 | 187,597 | +1.02(+2.11%) |
Oct 07, 2009 | 48.17 | 48.66 | 47.97 | 48.43 | 102,150 | +0.18(+0.36%) |
Oct 06, 2009 | 48.09 | 48.74 | 47.67 | 48.25 | 130,921 | +0.92(+1.95%) |
Oct 05, 2009 | 46.61 | 47.53 | 46.39 | 47.33 | 124,505 | +1.01(+2.19%) |
Oct 02, 2009 | 45.95 | 46.84 | 45.74 | 46.32 | 253,808 | -0.31(-0.67%) |
Oct 01, 2009 | 48.44 | 48.44 | 46.63 | 46.63 | 288,283 | -1.91(-3.94%) |
Sep 30, 2009 | 49.28 | 49.28 | 48.00 | 48.54 | 204,974 | -0.37(-0.76%) |
Sep 29, 2009 | 48.93 | 49.54 | 48.72 | 48.92 | 166,597 | +0.10(+0.20%) |
Sep 28, 2009 | 47.93 | 49.12 | 47.93 | 48.82 | 109,323 | +0.99(+2.07%) |
Sep 25, 2009 | 48.16 | 48.28 | 47.59 | 47.83 | 183,943 | -0.56(-1.15%) |
Sep 24, 2009 | 49.50 | 49.64 | 48.06 | 48.38 | 195,343 | -0.92(-1.87%) |
Sep 23, 2009 | 50.43 | 50.47 | 49.31 | 49.31 | 167,260 | -1.01(-2.02%) |
Sep 22, 2009 | 50.28 | 50.58 | 50.09 | 50.32 | 194,460 | +0.56(+1.12%) |
Sep 21, 2009 | 49.55 | 49.96 | 49.00 | 49.77 | 128,602 | -0.42(-0.84%) |
Sep 18, 2009 | 50.48 | 50.51 | 49.86 | 50.18 | 115,510 | -0.01(-0.02%) |
Sep 17, 2009 | 50.53 | 51.13 | 49.96 | 50.19 | 158,530 | -0.04(-0.08%) |
Sep 16, 2009 | 50.13 | 50.67 | 49.81 | 50.23 | 228,832 | +0.52(+1.04%) |
Sep 15, 2009 | 48.56 | 49.84 | 48.48 | 49.71 | 173,158 | +1.12(+2.31%) |
Sep 14, 2009 | 47.39 | 48.59 | 47.18 | 48.59 | 168,748 | +0.71(+1.49%) |
Sep 11, 2009 | 48.09 | 48.42 | 47.53 | 47.88 | 192,365 | -0.03(-0.07%) |
Sep 10, 2009 | 47.06 | 47.91 | 46.55 | 47.91 | 210,252 | +0.46(+0.96%) |
Sep 09, 2009 | 47.27 | 47.61 | 46.85 | 47.45 | 200,591 | +0.33(+0.70%) |
Sep 08, 2009 | 47.10 | 47.39 | 46.80 | 47.13 | 191,724 | +0.73(+1.56%) |
Sep 04, 2009 | 45.86 | 46.41 | 45.30 | 46.40 | 168,778 | +0.59(+1.30%) |
Sep 03, 2009 | 45.39 | 45.81 | 44.89 | 45.81 | 130,254 | +0.81(+1.80%) |
Sep 02, 2009 | 44.61 | 45.20 | 44.27 | 45.00 | 141,317 | +0.33(+0.73%) |
Sep 01, 2009 | 45.65 | 46.55 | 44.61 | 44.67 | 228,808 | -1.29(-2.80%) |
Aug 31, 2009 | 46.06 | 46.06 | 45.53 | 45.96 | 119,673 | -0.64(-1.38%) |
Aug 28, 2009 | 46.91 | 46.98 | 46.15 | 46.60 | 164,056 | +0.21(+0.44%) |
Aug 27, 2009 | 46.16 | 46.66 | 45.31 | 46.39 | 127,510 | +0.21(+0.46%) |
Aug 26, 2009 | 46.23 | 46.71 | 45.86 | 46.18 | 131,640 | -0.22(-0.46%) |
Aug 25, 2009 | 46.86 | 47.26 | 46.26 | 46.39 | 215,356 | -0.09(-0.19%) |
Aug 24, 2009 | 47.17 | 47.48 | 46.39 | 46.48 | 312,280 | -0.40(-0.86%) |
Aug 21, 2009 | 46.30 | 46.91 | 46.19 | 46.89 | 149,137 | +1.18(+2.58%) |
Aug 20, 2009 | 45.54 | 45.87 | 45.39 | 45.71 | 142,710 | +0.23(+0.50%) |
Aug 19, 2009 | 44.33 | 45.78 | 44.17 | 45.48 | 179,485 | +0.47(+1.05%) |
Aug 18, 2009 | 44.46 | 45.13 | 44.40 | 45.01 | 144,731 | +0.87(+1.97%) |
Aug 17, 2009 | 44.79 | 44.90 | 44.07 | 44.14 | 267,593 | -1.92(-4.17%) |
Aug 14, 2009 | 47.20 | 47.29 | 45.58 | 46.06 | 195,265 | -1.14(-2.41%) |
Aug 13, 2009 | 46.62 | 47.29 | 46.52 | 47.19 | 158,815 | +0.89(+1.93%) |
Aug 12, 2009 | 45.56 | 46.68 | 45.47 | 46.30 | 113,722 | +0.58(+1.27%) |
Aug 11, 2009 | 45.75 | 45.95 | 45.26 | 45.72 | 137,518 | -0.18(-0.40%) |
Aug 10, 2009 | 46.54 | 46.61 | 45.62 | 45.91 | 160,898 | -0.77(-1.65%) |
Aug 07, 2009 | 46.85 | 47.04 | 45.90 | 46.68 | 178,410 | +0.43(+0.94%) |
Aug 06, 2009 | 46.90 | 47.10 | 45.81 | 46.24 | 166,781 | -0.38(-0.82%) |
Aug 05, 2009 | 46.56 | 46.78 | 45.77 | 46.62 | 179,165 | +0.43(+0.94%) |
Aug 04, 2009 | 46.36 | 46.68 | 45.77 | 46.19 | 266,675 | -0.19(-0.42%) |