Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.72 | 33.72 | 32.64 | 32.70 | 114,804 | -1.01(-2.99%) |
Oct 29, 2009 | 33.36 | 33.90 | 33.08 | 33.71 | 97,129 | +0.72(+2.17%) |
Oct 28, 2009 | 33.94 | 33.94 | 32.84 | 32.99 | 200,394 | -0.82(-2.42%) |
Oct 27, 2009 | 33.69 | 34.26 | 33.69 | 33.81 | 109,898 | +0.11(+0.34%) |
Oct 26, 2009 | 34.09 | 34.44 | 33.43 | 33.70 | 120,326 | -0.16(-0.47%) |
Oct 23, 2009 | 33.97 | 34.03 | 33.71 | 33.86 | 104,025 | -0.31(-0.91%) |
Oct 22, 2009 | 33.81 | 34.28 | 33.03 | 34.17 | 252,976 | +0.36(+1.06%) |
Oct 21, 2009 | 34.62 | 35.15 | 33.65 | 33.81 | 107,128 | -1.05(-3.00%) |
Oct 20, 2009 | 34.02 | 35.01 | 33.94 | 34.86 | 99,087 | -0.54(-1.52%) |
Oct 19, 2009 | 36.03 | 36.03 | 35.23 | 35.39 | 93,295 | -0.21(-0.58%) |
Oct 16, 2009 | 35.87 | 36.07 | 35.04 | 35.60 | 83,265 | -0.33(-0.92%) |
Oct 15, 2009 | 36.00 | 36.31 | 35.60 | 35.93 | 97,719 | -0.19(-0.52%) |
Oct 14, 2009 | 35.28 | 36.21 | 34.87 | 36.12 | 87,967 | +1.11(+3.18%) |
Oct 13, 2009 | 35.95 | 35.95 | 34.86 | 35.01 | 134,731 | -0.88(-2.44%) |
Oct 12, 2009 | 36.71 | 36.72 | 35.80 | 35.88 | 83,415 | -0.70(-1.91%) |
Oct 09, 2009 | 36.13 | 36.84 | 36.03 | 36.58 | 105,543 | +0.39(+1.07%) |
Oct 08, 2009 | 36.73 | 37.08 | 36.18 | 36.19 | 118,559 | -0.13(-0.36%) |
Oct 07, 2009 | 36.67 | 36.67 | 35.96 | 36.33 | 58,108 | -0.01(-0.03%) |
Oct 06, 2009 | 36.99 | 36.99 | 35.88 | 36.33 | 111,021 | -0.36(-0.98%) |
Oct 05, 2009 | 36.90 | 37.03 | 36.27 | 36.69 | 103,728 | +0.05(+0.13%) |
Oct 02, 2009 | 36.68 | 36.99 | 36.51 | 36.65 | 75,273 | -0.03(-0.08%) |
Oct 01, 2009 | 37.21 | 37.55 | 36.65 | 36.67 | 96,806 | -0.51(-1.37%) |
Sep 30, 2009 | 37.60 | 37.78 | 36.74 | 37.18 | 85,804 | -0.28(-0.75%) |
Sep 29, 2009 | 37.74 | 37.81 | 37.27 | 37.47 | 51,005 | -0.20(-0.52%) |
Sep 28, 2009 | 37.07 | 37.91 | 37.07 | 37.66 | 82,874 | +0.97(+2.64%) |
Sep 25, 2009 | 36.43 | 37.17 | 35.90 | 36.69 | 120,495 | +0.08(+0.21%) |
Sep 24, 2009 | 37.32 | 37.65 | 36.60 | 36.62 | 144,230 | -0.83(-2.21%) |
Sep 23, 2009 | 38.44 | 38.63 | 37.44 | 37.45 | 119,855 | -0.82(-2.14%) |
Sep 22, 2009 | 38.58 | 38.65 | 38.22 | 38.27 | 83,273 | +0.04(+0.10%) |
Sep 21, 2009 | 38.42 | 39.05 | 38.15 | 38.23 | 110,040 | -0.07(-0.17%) |
Sep 18, 2009 | 37.43 | 38.58 | 36.91 | 38.29 | 171,530 | +0.95(+2.55%) |
Sep 17, 2009 | 36.51 | 37.68 | 36.16 | 37.34 | 99,381 | +0.65(+1.77%) |
Sep 16, 2009 | 37.10 | 37.10 | 36.46 | 36.69 | 104,125 | -0.22(-0.59%) |
Sep 15, 2009 | 37.31 | 37.34 | 36.66 | 36.91 | 93,755 | -0.56(-1.48%) |
Sep 14, 2009 | 36.49 | 37.53 | 36.00 | 37.47 | 151,196 | +0.91(+2.50%) |
Sep 11, 2009 | 36.03 | 36.71 | 35.84 | 36.55 | 95,367 | +0.49(+1.36%) |
Sep 10, 2009 | 35.62 | 36.11 | 34.70 | 36.06 | 132,714 | +0.25(+0.71%) |
Sep 09, 2009 | 35.70 | 36.63 | 35.33 | 35.81 | 125,506 | +0.24(+0.69%) |
Sep 08, 2009 | 35.85 | 35.89 | 35.09 | 35.56 | 143,489 | +0.07(+0.19%) |
Sep 04, 2009 | 36.20 | 36.30 | 35.20 | 35.50 | 300,807 | -0.67(-1.85%) |
Sep 03, 2009 | 36.01 | 36.35 | 35.03 | 36.17 | 290,653 | +1.99(+5.82%) |
Sep 02, 2009 | 34.18 | 34.56 | 34.00 | 34.18 | 148,568 | +0.19(+0.55%) |
Sep 01, 2009 | 33.31 | 34.53 | 32.59 | 33.99 | 215,002 | +0.53(+1.58%) |
Aug 31, 2009 | 33.06 | 33.80 | 32.09 | 33.46 | 289,736 | -0.16(-0.48%) |
Aug 28, 2009 | 34.86 | 35.21 | 33.06 | 33.62 | 256,722 | -1.13(-3.25%) |
Aug 27, 2009 | 35.36 | 35.70 | 33.41 | 34.75 | 288,260 | -0.73(-2.07%) |
Aug 26, 2009 | 37.12 | 37.12 | 35.00 | 35.49 | 113,930 | -0.97(-2.66%) |
Aug 25, 2009 | 36.65 | 36.95 | 36.21 | 36.46 | 73,792 | -0.32(-0.87%) |
Aug 24, 2009 | 36.72 | 37.18 | 36.42 | 36.78 | 68,323 | +0.06(+0.15%) |
Aug 21, 2009 | 36.49 | 36.73 | 35.94 | 36.72 | 114,790 | +0.70(+1.94%) |
Aug 20, 2009 | 35.53 | 36.10 | 35.40 | 36.02 | 76,858 | +0.53(+1.49%) |
Aug 19, 2009 | 34.79 | 35.81 | 34.25 | 35.50 | 126,583 | +0.23(+0.64%) |
Aug 18, 2009 | 34.97 | 35.53 | 34.94 | 35.27 | 218,815 | +0.29(+0.83%) |
Aug 17, 2009 | 36.54 | 36.54 | 34.86 | 34.98 | 195,431 | -2.52(-6.71%) |
Aug 14, 2009 | 38.39 | 38.39 | 37.07 | 37.49 | 128,156 | -0.86(-2.24%) |
Aug 13, 2009 | 37.81 | 38.39 | 37.32 | 38.35 | 97,899 | +0.54(+1.42%) |
Aug 12, 2009 | 36.59 | 38.17 | 36.51 | 37.81 | 194,819 | +1.17(+3.19%) |
Aug 11, 2009 | 36.98 | 37.27 | 35.24 | 36.65 | 162,981 | -0.60(-1.62%) |
Aug 10, 2009 | 38.24 | 38.39 | 36.61 | 37.25 | 112,636 | -1.30(-3.37%) |
Aug 07, 2009 | 38.56 | 38.84 | 37.63 | 38.55 | 192,104 | +0.62(+1.64%) |
Aug 06, 2009 | 39.10 | 39.56 | 37.71 | 37.93 | 157,553 | -0.76(-1.97%) |
Aug 05, 2009 | 39.10 | 39.79 | 38.06 | 38.69 | 154,071 | -0.28(-0.73%) |
Aug 04, 2009 | 38.12 | 39.08 | 37.01 | 38.97 | 188,573 | +0.81(+2.12%) |