Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.09 | 33.09 | 32.40 | 32.82 | 4,830 | -0.47(-1.41%) |
Oct 29, 2009 | 32.70 | 33.80 | 32.70 | 33.29 | 7,723 | +0.54(+1.65%) |
Oct 28, 2009 | 33.32 | 33.55 | 32.15 | 32.75 | 6,435 | +0.06(+0.18%) |
Oct 27, 2009 | 34.40 | 34.40 | 32.68 | 32.69 | 7,343 | -1.25(-3.68%) |
Oct 26, 2009 | 35.30 | 35.33 | 33.57 | 33.94 | 7,317 | -0.82(-2.36%) |
Oct 23, 2009 | 34.90 | 34.90 | 34.46 | 34.76 | 4,377 | -0.24(-0.69%) |
Oct 22, 2009 | 35.00 | 35.69 | 34.65 | 35.00 | 6,086 | +0.09(+0.26%) |
Oct 21, 2009 | 35.00 | 35.77 | 34.86 | 34.91 | 7,123 | -0.34(-0.96%) |
Oct 20, 2009 | 35.14 | 35.60 | 35.14 | 35.25 | 5,762 | -0.81(-2.25%) |
Oct 19, 2009 | 36.00 | 36.41 | 35.62 | 36.06 | 7,320 | +1.26(+3.62%) |
Oct 16, 2009 | 35.38 | 35.38 | 34.75 | 34.80 | 6,419 | -0.91(-2.55%) |
Oct 15, 2009 | 35.47 | 35.71 | 35.26 | 35.71 | 4,489 | +1.30(+3.78%) |
Oct 14, 2009 | 35.03 | 35.99 | 34.41 | 34.41 | 14,181 | +0.11(+0.32%) |
Oct 13, 2009 | 35.75 | 35.75 | 34.00 | 34.30 | 8,555 | +0.11(+0.32%) |
Oct 12, 2009 | 34.55 | 34.55 | 34.13 | 34.19 | 8,074 | +1.09(+3.29%) |
Oct 09, 2009 | 33.45 | 33.46 | 33.10 | 33.10 | 17,397 | -0.65(-1.93%) |
Oct 08, 2009 | 33.90 | 34.00 | 33.25 | 33.75 | 14,265 | +0.54(+1.63%) |
Oct 07, 2009 | 33.91 | 33.91 | 33.11 | 33.21 | 2,312 | -0.84(-2.47%) |
Oct 06, 2009 | 33.80 | 34.35 | 33.66 | 34.05 | 8,299 | +0.11(+0.32%) |
Oct 05, 2009 | 33.35 | 33.94 | 32.98 | 33.94 | 4,442 | +1.59(+4.91%) |
Oct 02, 2009 | 31.80 | 32.40 | 31.80 | 32.35 | 8,365 | +0.59(+1.86%) |
Oct 01, 2009 | 33.06 | 33.06 | 31.76 | 31.76 | 4,123 | -1.47(-4.42%) |
Sep 30, 2009 | 33.40 | 33.78 | 32.92 | 33.23 | 12,246 | -0.28(-0.84%) |
Sep 29, 2009 | 33.50 | 33.79 | 33.24 | 33.51 | 7,006 | +0.31(+0.93%) |
Sep 28, 2009 | 32.50 | 33.40 | 32.50 | 33.20 | 5,562 | +1.21(+3.78%) |
Sep 25, 2009 | 32.30 | 32.31 | 31.55 | 31.99 | 20,838 | -0.45(-1.39%) |
Sep 24, 2009 | 33.31 | 33.31 | 32.04 | 32.44 | 4,480 | +0.19(+0.59%) |
Sep 23, 2009 | 33.10 | 33.29 | 32.04 | 32.25 | 49,635 | -1.12(-3.36%) |
Sep 22, 2009 | 32.30 | 33.39 | 32.30 | 33.37 | 14,890 | +0.68(+2.08%) |
Sep 21, 2009 | 32.30 | 32.70 | 31.93 | 32.69 | 7,764 | -0.86(-2.56%) |
Sep 18, 2009 | 34.07 | 34.15 | 33.40 | 33.55 | 33,594 | -2.05(-5.76%) |
Sep 17, 2009 | 35.80 | 36.10 | 35.01 | 35.60 | 6,881 | -0.80(-2.20%) |
Sep 16, 2009 | 35.89 | 36.42 | 35.28 | 36.40 | 14,766 | +0.32(+0.89%) |
Sep 15, 2009 | 35.90 | 36.08 | 35.42 | 36.08 | 11,025 | -0.52(-1.42%) |
Sep 14, 2009 | 36.65 | 37.20 | 36.50 | 36.60 | 13,158 | -0.65(-1.74%) |
Sep 11, 2009 | 37.04 | 37.94 | 37.04 | 37.25 | 9,224 | +1.10(+3.04%) |
Sep 10, 2009 | 35.57 | 36.15 | 35.16 | 36.15 | 2,144 | +0.85(+2.41%) |
Sep 09, 2009 | 35.50 | 35.50 | 34.74 | 35.30 | 3,443 | -0.10(-0.28%) |
Sep 08, 2009 | 35.69 | 35.69 | 34.85 | 35.40 | 8,388 | +0.50(+1.43%) |
Sep 04, 2009 | 35.05 | 35.05 | 34.00 | 34.90 | 16,467 | -0.45(-1.27%) |
Sep 03, 2009 | 35.20 | 35.75 | 34.60 | 35.35 | 6,975 | -1.26(-3.44%) |
Sep 02, 2009 | 35.75 | 36.63 | 35.53 | 36.61 | 5,402 | +1.41(+4.01%) |
Sep 01, 2009 | 37.05 | 37.05 | 35.15 | 35.20 | 28,977 | -3.70(-9.51%) |
Aug 31, 2009 | 39.21 | 39.21 | 38.70 | 38.90 | 5,420 | +0.05(+0.13%) |
Aug 28, 2009 | 39.55 | 39.65 | 38.70 | 38.85 | 5,654 | -1.65(-4.07%) |
Aug 27, 2009 | 39.90 | 40.55 | 39.60 | 40.50 | 19,580 | +0.59(+1.48%) |
Aug 26, 2009 | 40.20 | 40.26 | 39.67 | 39.91 | 18,877 | -1.44(-3.48%) |
Aug 25, 2009 | 41.00 | 41.47 | 40.29 | 41.35 | 42,465 | -1.09(-2.57%) |
Aug 24, 2009 | 42.95 | 42.95 | 42.00 | 42.44 | 19,071 | -1.76(-3.98%) |
Aug 21, 2009 | 43.30 | 45.00 | 43.00 | 44.20 | 44,991 | +3.20(+7.80%) |
Aug 20, 2009 | 40.60 | 42.33 | 40.02 | 41.00 | 36,759 | -0.51(-1.23%) |
Aug 19, 2009 | 41.40 | 42.60 | 38.00 | 41.51 | 25,022 | -6.54(-13.61%) |
Aug 18, 2009 | 47.50 | 48.51 | 47.00 | 48.05 | 9,244 | -0.75(-1.54%) |
Aug 17, 2009 | 50.45 | 50.45 | 48.55 | 48.80 | 39,249 | -6.25(-11.35%) |
Aug 14, 2009 | 59.75 | 59.75 | 47.10 | 55.05 | 77,942 | -10.00(-15.37%) |
Aug 13, 2009 | 64.73 | 65.05 | 64.50 | 65.05 | 5,239 | +1.00(+1.56%) |
Aug 12, 2009 | 63.31 | 64.90 | 63.31 | 64.05 | 7,697 | +0.22(+0.34%) |
Aug 11, 2009 | 64.35 | 64.80 | 63.71 | 63.83 | 3,774 | -2.56(-3.86%) |
Aug 10, 2009 | 67.45 | 67.45 | 65.90 | 66.39 | 9,602 | -5.60(-7.78%) |
Aug 07, 2009 | 70.56 | 72.00 | 70.56 | 71.99 | 2,133 | +3.49(+5.09%) |
Aug 06, 2009 | 67.75 | 69.55 | 66.77 | 68.50 | 35,860 | +0.06(+0.09%) |
Aug 05, 2009 | 70.71 | 70.71 | 67.05 | 68.44 | 12,803 | -3.56(-4.94%) |
Aug 04, 2009 | 73.02 | 73.18 | 72.00 | 72.00 | 11,593 | -1.75(-2.37%) |