Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.08 | 34.47 | 34.01 | 34.08 | 1,481 | -0.38(-1.09%) |
Aug 28, 2009 | 34.74 | 34.74 | 34.32 | 34.46 | 4,981 | -0.19(-0.55%) |
Aug 27, 2009 | 32.09 | 34.65 | 32.09 | 34.65 | 4,635 | +0.49(+1.43%) |
Aug 26, 2009 | 34.49 | 34.49 | 33.65 | 34.16 | 4,893 | -0.29(-0.84%) |
Aug 25, 2009 | 34.82 | 34.82 | 34.32 | 34.45 | 1,747 | +0.41(+1.20%) |
Aug 24, 2009 | 34.58 | 34.87 | 33.83 | 34.04 | 3,875 | +0.28(+0.82%) |
Aug 21, 2009 | 32.91 | 34.47 | 32.91 | 33.77 | 12,202 | -0.04(-0.12%) |
Aug 20, 2009 | 33.82 | 33.82 | 33.78 | 33.81 | 835 | +0.57(+1.70%) |
Aug 19, 2009 | 32.91 | 33.24 | 32.91 | 33.24 | 927 | +0.54(+1.65%) |
Aug 18, 2009 | 32.95 | 32.98 | 31.58 | 32.70 | 7,671 | +0.07(+0.20%) |
Aug 17, 2009 | 32.57 | 33.32 | 32.57 | 32.64 | 2,438 | -1.08(-3.20%) |
Aug 14, 2009 | 34.03 | 34.03 | 33.53 | 33.72 | 560 | -0.11(-0.31%) |
Aug 13, 2009 | 33.15 | 33.82 | 33.15 | 33.82 | 1,405 | +1.13(+3.46%) |
Aug 12, 2009 | 33.20 | 33.36 | 32.69 | 32.69 | 3,598 | -0.54(-1.62%) |
Aug 11, 2009 | 35.61 | 35.61 | 33.20 | 33.23 | 898 | -0.66(-1.94%) |
Aug 10, 2009 | 34.18 | 34.18 | 33.85 | 33.89 | 915 | -0.28(-0.81%) |
Aug 07, 2009 | 34.06 | 35.34 | 33.72 | 34.16 | 2,572 | +0.38(+1.13%) |
Aug 06, 2009 | 33.52 | 33.93 | 33.43 | 33.78 | 3,419 | +0.42(+1.26%) |
Aug 05, 2009 | 33.52 | 33.52 | 33.36 | 33.36 | 759 | +0.20(+0.60%) |
Aug 04, 2009 | 32.27 | 33.52 | 32.27 | 33.16 | 3,339 | -0.22(-0.67%) |
Aug 03, 2009 | 33.15 | 33.58 | 33.03 | 33.39 | 7,795 | +0.86(+2.63%) |
Jul 31, 2009 | 32.60 | 32.73 | 32.53 | 32.53 | 949 | +0.36(+1.11%) |
Jul 30, 2009 | 32.56 | 32.56 | 32.15 | 32.17 | 1,652 | +0.59(+1.87%) |
Jul 29, 2009 | 31.58 | 31.64 | 30.85 | 31.58 | 8,586 | -1.39(-4.23%) |
Jul 28, 2009 | 33.43 | 34.33 | 32.65 | 32.98 | 5,237 | -0.39(-1.18%) |
Jul 27, 2009 | 33.70 | 33.70 | 33.37 | 33.37 | 3,798 | -0.41(-1.21%) |
Jul 24, 2009 | 33.60 | 33.78 | 33.49 | 33.78 | 392 | -0.50(-1.46%) |
Jul 23, 2009 | 33.06 | 34.33 | 33.06 | 34.28 | 4,916 | +1.41(+4.28%) |
Jul 22, 2009 | 32.62 | 32.91 | 32.56 | 32.87 | 3,253 | +0.09(+0.29%) |
Jul 21, 2009 | 30.28 | 32.78 | 30.28 | 32.78 | 1,798 | +0.11(+0.32%) |
Jul 20, 2009 | 33.64 | 33.64 | 31.60 | 32.68 | 5,825 | +0.83(+2.60%) |
Jul 17, 2009 | 31.33 | 32.00 | 31.33 | 31.85 | 4,899 | +0.85(+2.74%) |
Jul 16, 2009 | 30.99 | 31.04 | 30.99 | 31.00 | 759 | -0.13(-0.41%) |
Jul 15, 2009 | 33.12 | 33.12 | 31.12 | 31.12 | 7,463 | -0.70(-2.19%) |
Jul 14, 2009 | 30.44 | 31.82 | 30.44 | 31.82 | 3,449 | +2.21(+7.47%) |
Jul 13, 2009 | 26.89 | 29.61 | 26.89 | 29.61 | 968 | +0.38(+1.31%) |
Jul 10, 2009 | 29.25 | 29.25 | 29.23 | 29.23 | 835 | -0.43(-1.46%) |
Jul 09, 2009 | 31.23 | 31.23 | 29.45 | 29.66 | 3,590 | -0.54(-1.79%) |
Jul 08, 2009 | 30.77 | 30.77 | 30.20 | 30.20 | 2,659 | -0.30(-0.99%) |
Jul 07, 2009 | 30.74 | 30.93 | 30.50 | 30.50 | 2,418 | -0.33(-1.07%) |
Jul 06, 2009 | 30.64 | 30.83 | 30.64 | 30.83 | 3,823 | -0.28(-0.89%) |
Jul 02, 2009 | 30.73 | 31.11 | 30.27 | 31.11 | 4,017 | +0.22(+0.72%) |
Jul 01, 2009 | 30.27 | 30.89 | 29.96 | 30.89 | 1,547 | +1.08(+3.62%) |
Jun 30, 2009 | 29.52 | 29.81 | 29.52 | 29.81 | 812 | +0.16(+0.53%) |
Jun 29, 2009 | 29.65 | 29.65 | 29.65 | 29.65 | 572 | +0.24(+0.81%) |
Jun 26, 2009 | 30.21 | 30.21 | 29.19 | 29.41 | 1,940 | +0.30(+1.04%) |
Jun 25, 2009 | 28.83 | 29.11 | 27.64 | 29.11 | 3,707 | +0.89(+3.17%) |
Jun 24, 2009 | 29.36 | 29.36 | 28.21 | 28.21 | 2,165 | -0.97(-3.34%) |
Jun 23, 2009 | 30.93 | 30.93 | 28.33 | 29.19 | 5,091 | +0.17(+0.57%) |
Jun 22, 2009 | 29.79 | 29.79 | 29.02 | 29.02 | 1,193 | -0.89(-2.97%) |
Jun 19, 2009 | 29.94 | 29.94 | 28.03 | 29.91 | 2,737 | +0.14(+0.49%) |
Jun 18, 2009 | 29.74 | 29.77 | 29.48 | 29.77 | 1,595 | +0.68(+2.35%) |
Jun 17, 2009 | 30.00 | 30.00 | 28.35 | 29.08 | 7,292 | -0.92(-3.07%) |
Jun 16, 2009 | 31.04 | 31.10 | 30.00 | 30.00 | 2,648 | -0.26(-0.87%) |
Jun 15, 2009 | 30.69 | 30.81 | 30.27 | 30.27 | 2,165 | -0.39(-1.29%) |
Jun 12, 2009 | 30.66 | 30.77 | 30.27 | 30.66 | 12,461 | +0.62(+2.06%) |
Jun 11, 2009 | 29.99 | 30.04 | 29.65 | 30.04 | 920 | +0.50(+1.69%) |
Jun 10, 2009 | 29.61 | 29.61 | 29.54 | 29.54 | 303 | +0.11(+0.38%) |
Jun 09, 2009 | 29.43 | 29.43 | 29.43 | 29.43 | 550 | +0.61(+2.12%) |
Jun 08, 2009 | 29.43 | 29.43 | 28.81 | 28.82 | 1,291 | -0.60(-2.04%) |
Jun 05, 2009 | 29.24 | 29.42 | 29.21 | 29.42 | 292 | +0.28(+0.97%) |
Jun 04, 2009 | 29.08 | 29.14 | 27.64 | 29.14 | 1,153 | +0.50(+1.75%) |
Jun 03, 2009 | 28.83 | 29.00 | 28.64 | 28.64 | 1,174 | -0.38(-1.32%) |
Jun 02, 2009 | 29.21 | 29.36 | 29.02 | 29.02 | 1,189 | +0.86(+3.04%) |
Jun 01, 2009 | 27.64 | 28.28 | 27.64 | 28.16 | 1,979 | +0.64(+2.33%) |
May 29, 2009 | 27.45 | 27.52 | 27.45 | 27.52 | 455 | +0.54(+2.01%) |
May 28, 2009 | 27.06 | 27.06 | 26.98 | 26.98 | 607 | +0.66(+2.50%) |
May 27, 2009 | 26.46 | 26.69 | 26.32 | 26.32 | 1,778 | -0.38(-1.43%) |
May 26, 2009 | 26.32 | 26.86 | 26.32 | 26.70 | 455 | +0.38(+1.45%) |
May 22, 2009 | 25.17 | 26.58 | 25.17 | 26.32 | 2,076 | -0.14(-0.55%) |
May 21, 2009 | 27.11 | 27.11 | 26.46 | 26.46 | 167 | -0.49(-1.82%) |
May 20, 2009 | 51.77 | 28.43 | 25.00 | 26.96 | 1,492 | +1.07(+4.13%) |
May 19, 2009 | 25.89 | 25.89 | 25.89 | 25.89 | 1,443 | +0.49(+1.92%) |
May 18, 2009 | 25.77 | 25.82 | 25.40 | 25.40 | 2,203 | -0.17(-0.67%) |
May 15, 2009 | 25.35 | 25.57 | 25.33 | 25.57 | 1,101 | +0.38(+1.51%) |
May 14, 2009 | 25.83 | 25.83 | 25.02 | 25.19 | 2,583 | +0.17(+0.67%) |
May 13, 2009 | 25.17 | 25.21 | 25.02 | 25.02 | 911 | -0.71(-2.75%) |
May 12, 2009 | 25.73 | 25.73 | 25.73 | 25.73 | 379 | +0.59(+2.36%) |
May 11, 2009 | 25.89 | 25.89 | 25.14 | 25.14 | 7,750 | -0.53(-2.05%) |
May 08, 2009 | 25.46 | 25.66 | 25.46 | 25.66 | 3,267 | +0.66(+2.63%) |
May 07, 2009 | 26.07 | 26.07 | 24.97 | 25.00 | 2,399 | +0.45(+1.82%) |
May 06, 2009 | 26.07 | 26.07 | 24.56 | 24.56 | 1,527 | +0.32(+1.30%) |
May 05, 2009 | 24.24 | 24.24 | 24.24 | 24.24 | 379 | +0.49(+2.05%) |
May 04, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 151 | +0.46(+1.98%) |
May 01, 2009 | 23.41 | 23.41 | 23.29 | 23.29 | 531 | -0.32(-1.34%) |
Apr 30, 2009 | 23.42 | 23.61 | 23.42 | 23.61 | 5,623 | +0.64(+2.81%) |
Apr 29, 2009 | 22.71 | 22.96 | 22.12 | 22.96 | 19,301 | +0.39(+1.75%) |
Apr 28, 2009 | 22.57 | 22.57 | 22.57 | 22.57 | 455 | -0.16(-0.70%) |
Apr 27, 2009 | 22.73 | 22.73 | 22.71 | 22.73 | 379 | +0.36(+1.59%) |
Apr 24, 2009 | 22.49 | 22.49 | 22.37 | 22.37 | 455 | -0.01(-0.06%) |
Apr 23, 2009 | 22.11 | 22.38 | 22.11 | 22.38 | 1,139 | +1.05(+4.93%) |
Apr 22, 2009 | 21.52 | 21.52 | 21.33 | 21.33 | 379 | -0.17(-0.77%) |
Apr 21, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 227 | +0.02(+0.10%) |
Apr 20, 2009 | 21.52 | 21.52 | 21.48 | 21.48 | 1,671 | -0.04(-0.18%) |
Apr 17, 2009 | 21.69 | 21.69 | 21.52 | 21.52 | 4,507 | -0.26(-1.21%) |
Apr 16, 2009 | 21.91 | 21.91 | 21.78 | 21.78 | 4,483 | +0.24(+1.10%) |
Apr 15, 2009 | 21.75 | 21.75 | 21.54 | 21.54 | 303 | +0.14(+0.68%) |
Apr 14, 2009 | 21.48 | 21.67 | 21.00 | 21.40 | 1,303 | +0.00(+0.00%) |
Apr 09, 2009 | 21.37 | 21.40 | 21.40 | 21.40 | 303 | -0.01(-0.04%) |
Apr 08, 2009 | 21.41 | 21.41 | 21.41 | 21.41 | 91 | +0.35(+1.66%) |
Apr 07, 2009 | 21.24 | 21.24 | 21.06 | 21.06 | 1,320 | +0.29(+1.39%) |
Apr 06, 2009 | 21.17 | 21.17 | 20.77 | 20.77 | 645 | -0.03(-0.13%) |
Apr 03, 2009 | 20.99 | 20.99 | 20.62 | 20.79 | 949 | +0.12(+0.57%) |
Apr 02, 2009 | 18.16 | 31.53 | 18.16 | 20.67 | 1,899 | +0.67(+3.36%) |
Apr 01, 2009 | 19.78 | 20.00 | 19.66 | 20.00 | 1,899 | +0.13(+0.66%) |
Mar 31, 2009 | 19.84 | 19.87 | 19.84 | 19.87 | 1,291 | +0.09(+0.47%) |
Mar 30, 2009 | 20.40 | 20.40 | 19.61 | 19.78 | 1,405 | -1.26(-6.00%) |
Mar 26, 2009 | 21.21 | 21.21 | 21.04 | 21.04 | 1,215 | -0.18(-0.84%) |
Mar 25, 2009 | 21.32 | 21.74 | 21.06 | 21.22 | 7,611 | -0.10(-0.46%) |
Mar 24, 2009 | 21.58 | 21.73 | 21.32 | 21.32 | 5,201 | -0.13(-0.61%) |
Mar 23, 2009 | 21.31 | 21.45 | 21.31 | 21.45 | 759 | +0.12(+0.56%) |
Mar 20, 2009 | 21.33 | 21.33 | 21.33 | 21.33 | 379 | +0.11(+0.50%) |
Mar 19, 2009 | 21.32 | 21.32 | 21.21 | 21.23 | 7,978 | +0.47(+2.28%) |
Mar 18, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 379 | -0.01(-0.06%) |
Mar 17, 2009 | 20.77 | 20.77 | 20.77 | 20.77 | 379 | +0.46(+2.27%) |
Mar 16, 2009 | 20.28 | 20.31 | 20.28 | 20.31 | 531 | +0.47(+2.39%) |
Mar 13, 2009 | 20.11 | 20.11 | 19.83 | 19.83 | 0 | +0.51(+2.66%) |
Mar 11, 2009 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 19.32 | 19.32 | 19.32 | 19.32 | 75 | +0.45(+2.37%) |
Mar 05, 2009 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Mar 04, 2009 | 18.87 | 18.87 | 18.87 | 18.87 | 75 | +0.28(+1.49%) |
Feb 26, 2009 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 18.59 | 18.59 | 18.59 | 18.59 | 75 | +0.59(+3.29%) |
Feb 24, 2009 | 18.00 | 18.00 | 18.00 | 18.00 | 113 | -0.42(-2.29%) |
Feb 23, 2009 | 18.42 | 18.42 | 18.42 | 18.42 | 75 | -0.13(-0.71%) |
Feb 20, 2009 | 19.02 | 19.02 | 18.56 | 18.56 | 227 | -0.95(-4.86%) |
Feb 19, 2009 | 19.06 | 19.50 | 19.06 | 19.50 | 379 | +0.16(+0.82%) |
Feb 18, 2009 | 19.34 | 19.34 | 19.34 | 19.34 | 75 | +0.04(+0.20%) |
Feb 17, 2009 | 20.02 | 20.02 | 19.31 | 19.31 | 379 | -0.75(-3.74%) |
Feb 13, 2009 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.32(+1.60%) |
Feb 11, 2009 | 19.74 | 19.74 | 19.74 | 19.74 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 19.77 | 19.87 | 19.74 | 19.74 | 227 | -0.59(-2.91%) |