Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 51.00 | 51.00 | 46.50 | 47.60 | 192,375 | -3.80(-7.39%) |
Oct 29, 2009 | 50.20 | 52.50 | 50.20 | 51.40 | 173,933 | +1.20(+2.39%) |
Oct 28, 2009 | 51.00 | 53.10 | 50.10 | 50.20 | 194,175 | -2.30(-4.38%) |
Oct 27, 2009 | 51.70 | 53.20 | 50.60 | 52.50 | 174,933 | +0.80(+1.55%) |
Oct 26, 2009 | 53.80 | 54.90 | 51.20 | 51.70 | 220,938 | -1.70(-3.18%) |
Oct 23, 2009 | 53.90 | 54.10 | 52.60 | 53.40 | 273,906 | -0.30(-0.56%) |
Oct 22, 2009 | 50.20 | 54.70 | 49.30 | 53.70 | 260,556 | +3.20(+6.34%) |
Oct 21, 2009 | 48.20 | 52.00 | 48.10 | 50.50 | 320,718 | +1.90(+3.91%) |
Oct 20, 2009 | 47.20 | 48.70 | 47.20 | 48.60 | 86,171 | -0.40(-0.82%) |
Oct 19, 2009 | 48.00 | 49.60 | 47.30 | 49.00 | 80,325 | +1.10(+2.30%) |
Oct 16, 2009 | 47.70 | 48.20 | 47.20 | 47.90 | 80,669 | -0.40(-0.83%) |
Oct 15, 2009 | 48.20 | 49.20 | 47.60 | 48.30 | 129,342 | -0.60(-1.23%) |
Oct 14, 2009 | 47.20 | 50.00 | 46.70 | 48.90 | 400,936 | +2.70(+5.84%) |
Oct 13, 2009 | 43.20 | 46.70 | 43.20 | 46.20 | 218,556 | +3.10(+7.19%) |
Oct 12, 2009 | 44.00 | 44.60 | 42.50 | 43.10 | 60,992 | -0.80(-1.82%) |
Oct 09, 2009 | 42.70 | 44.00 | 42.70 | 43.90 | 87,539 | +0.50(+1.15%) |
Oct 08, 2009 | 42.90 | 43.88 | 42.60 | 43.40 | 155,416 | +1.10(+2.60%) |
Oct 07, 2009 | 43.00 | 43.20 | 42.00 | 42.30 | 67,609 | -1.10(-2.53%) |
Oct 06, 2009 | 42.50 | 44.00 | 41.70 | 43.40 | 175,676 | +1.60(+3.83%) |
Oct 05, 2009 | 41.50 | 42.00 | 39.50 | 41.80 | 99,251 | +0.50(+1.21%) |
Oct 02, 2009 | 38.70 | 41.40 | 37.90 | 41.30 | 148,139 | +1.40(+3.51%) |
Oct 01, 2009 | 41.40 | 42.60 | 39.80 | 39.90 | 92,992 | -1.70(-4.09%) |
Sep 30, 2009 | 40.90 | 42.80 | 40.90 | 41.60 | 113,671 | -0.30(-0.72%) |
Sep 29, 2009 | 40.30 | 42.00 | 40.20 | 41.90 | 116,953 | +0.10(+0.24%) |
Sep 28, 2009 | 41.30 | 42.00 | 40.50 | 41.80 | 114,931 | +0.90(+2.20%) |
Sep 25, 2009 | 40.10 | 42.00 | 40.10 | 40.90 | 82,505 | -0.90(-2.15%) |
Sep 24, 2009 | 42.70 | 42.70 | 40.40 | 41.80 | 82,755 | -0.50(-1.18%) |
Sep 23, 2009 | 42.80 | 43.20 | 42.20 | 42.30 | 139,945 | -0.20(-0.47%) |
Sep 22, 2009 | 41.70 | 43.60 | 41.70 | 42.50 | 249,356 | +1.20(+2.91%) |
Sep 21, 2009 | 43.50 | 43.50 | 39.30 | 41.30 | 165,942 | -1.20(-2.82%) |
Sep 18, 2009 | 41.60 | 43.40 | 41.60 | 42.50 | 232,329 | -0.10(-0.23%) |
Sep 17, 2009 | 42.00 | 42.70 | 40.70 | 42.60 | 157,291 | +1.30(+3.15%) |
Sep 16, 2009 | 40.60 | 42.00 | 40.60 | 41.30 | 140,182 | +0.80(+1.97%) |
Sep 15, 2009 | 39.70 | 40.90 | 39.60 | 40.50 | 128,483 | +0.80(+2.02%) |
Sep 14, 2009 | 40.00 | 40.20 | 39.60 | 39.70 | 40,022 | -0.80(-1.98%) |
Sep 11, 2009 | 41.00 | 41.60 | 40.30 | 40.50 | 154,401 | -0.20(-0.49%) |
Sep 10, 2009 | 39.00 | 40.90 | 38.10 | 40.70 | 111,840 | +1.50(+3.83%) |
Sep 09, 2009 | 39.10 | 39.90 | 38.30 | 39.20 | 182,897 | -0.30(-0.76%) |
Sep 08, 2009 | 41.00 | 41.20 | 39.10 | 39.50 | 88,764 | -0.30(-0.75%) |
Sep 04, 2009 | 38.80 | 39.90 | 37.90 | 39.80 | 89,738 | +1.10(+2.84%) |
Sep 03, 2009 | 38.60 | 39.00 | 37.80 | 38.70 | 123,941 | +0.30(+0.78%) |
Sep 02, 2009 | 38.40 | 39.30 | 37.50 | 38.40 | 114,861 | -0.30(-0.78%) |
Sep 01, 2009 | 39.50 | 40.50 | 38.40 | 38.70 | 149,363 | -1.30(-3.25%) |
Aug 31, 2009 | 39.50 | 40.30 | 38.70 | 40.00 | 193,868 | -1.50(-3.61%) |
Aug 28, 2009 | 41.70 | 42.20 | 40.09 | 41.50 | 237,650 | -0.10(-0.24%) |
Aug 27, 2009 | 41.30 | 42.00 | 40.42 | 41.60 | 169,518 | +0.30(+0.73%) |
Aug 26, 2009 | 40.30 | 41.70 | 40.00 | 41.30 | 298,581 | +0.80(+1.98%) |
Aug 25, 2009 | 41.00 | 41.50 | 39.90 | 40.50 | 165,998 | -0.20(-0.49%) |
Aug 24, 2009 | 40.90 | 41.60 | 39.60 | 40.70 | 249,808 | +0.70(+1.75%) |
Aug 21, 2009 | 39.10 | 40.80 | 38.90 | 40.00 | 232,580 | +1.10(+2.83%) |
Aug 20, 2009 | 39.30 | 39.50 | 38.00 | 38.90 | 106,680 | -0.40(-1.02%) |
Aug 19, 2009 | 37.90 | 39.30 | 36.60 | 39.30 | 105,785 | +1.80(+4.80%) |
Aug 18, 2009 | 36.60 | 37.90 | 36.60 | 37.50 | 88,453 | +1.40(+3.89%) |
Aug 17, 2009 | 36.60 | 36.80 | 35.90 | 36.10 | 85,398 | -1.50(-4.00%) |
Aug 14, 2009 | 39.00 | 39.10 | 36.80 | 37.60 | 92,671 | -1.40(-3.59%) |
Aug 13, 2009 | 38.40 | 39.70 | 38.20 | 39.00 | 181,298 | +0.50(+1.30%) |
Aug 12, 2009 | 36.20 | 38.80 | 36.20 | 38.50 | 110,665 | +2.20(+6.06%) |
Aug 11, 2009 | 36.90 | 37.00 | 36.10 | 36.30 | 109,950 | -1.30(-3.46%) |
Aug 10, 2009 | 36.50 | 38.20 | 36.40 | 37.60 | 151,830 | -1.00(-2.59%) |
Aug 07, 2009 | 38.30 | 39.30 | 37.30 | 38.60 | 165,691 | +0.70(+1.85%) |
Aug 06, 2009 | 38.40 | 38.40 | 37.20 | 37.90 | 84,436 | -0.40(-1.04%) |
Aug 05, 2009 | 37.80 | 38.40 | 37.00 | 38.30 | 141,954 | -0.20(-0.52%) |
Aug 04, 2009 | 38.30 | 39.40 | 38.20 | 38.50 | 84,297 | +0.00(+0.00%) |