Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 45.90 | 48.13 | 44.66 | 46.52 | 10,594 | +0.50(+1.08%) |
Aug 28, 2009 | 48.88 | 49.00 | 45.03 | 46.02 | 20,019 | -1.12(-2.37%) |
Aug 27, 2009 | 46.15 | 48.26 | 44.16 | 47.14 | 22,483 | +1.49(+3.26%) |
Aug 26, 2009 | 45.90 | 46.34 | 44.78 | 45.65 | 6,646 | -0.25(-0.54%) |
Aug 25, 2009 | 47.64 | 48.26 | 44.41 | 45.90 | 19,228 | -0.87(-1.86%) |
Aug 24, 2009 | 47.26 | 48.63 | 46.15 | 46.77 | 20,362 | +0.50(+1.07%) |
Aug 21, 2009 | 46.02 | 46.77 | 44.91 | 46.27 | 19,448 | +2.23(+5.07%) |
Aug 20, 2009 | 43.92 | 45.03 | 43.42 | 44.04 | 7,084 | +1.12(+2.60%) |
Aug 19, 2009 | 41.56 | 43.42 | 41.19 | 42.92 | 14,068 | +0.50(+1.17%) |
Aug 18, 2009 | 41.93 | 43.30 | 41.31 | 42.43 | 9,504 | +1.49(+3.63%) |
Aug 17, 2009 | 41.93 | 42.80 | 40.32 | 40.94 | 19,693 | -2.73(-6.24%) |
Aug 14, 2009 | 45.03 | 45.40 | 43.42 | 43.67 | 16,107 | -1.36(-3.03%) |
Aug 13, 2009 | 46.52 | 46.52 | 44.04 | 45.03 | 15,678 | +0.00(+0.00%) |
Aug 12, 2009 | 44.78 | 46.27 | 43.79 | 45.03 | 17,102 | +0.37(+0.83%) |
Aug 11, 2009 | 46.77 | 46.77 | 44.66 | 44.66 | 18,189 | -1.86(-4.00%) |
Aug 10, 2009 | 47.02 | 47.02 | 45.03 | 46.52 | 10,313 | -0.62(-1.32%) |
Aug 07, 2009 | 45.28 | 47.14 | 44.91 | 47.14 | 14,249 | +1.22(+2.65%) |
Aug 06, 2009 | 48.26 | 48.63 | 45.28 | 45.92 | 18,759 | -1.71(-3.59%) |
Aug 05, 2009 | 49.13 | 49.13 | 47.14 | 47.64 | 12,141 | -1.12(-2.29%) |
Aug 04, 2009 | 48.38 | 49.62 | 47.14 | 48.75 | 16,439 | +0.99(+2.08%) |
Aug 03, 2009 | 48.51 | 48.51 | 47.14 | 47.76 | 18,212 | +0.37(+0.79%) |
Jul 31, 2009 | 47.14 | 49.00 | 46.40 | 47.39 | 10,914 | +0.25(+0.52%) |
Jul 30, 2009 | 47.89 | 49.13 | 47.02 | 47.14 | 14,747 | +1.12(+2.43%) |
Jul 29, 2009 | 50.24 | 50.74 | 44.91 | 46.02 | 26,979 | -3.85(-7.71%) |
Jul 28, 2009 | 53.10 | 54.46 | 47.89 | 49.87 | 41,802 | -0.50(-0.99%) |
Jul 27, 2009 | 49.99 | 50.86 | 49.00 | 50.37 | 33,475 | +4.09(+8.85%) |
Jul 24, 2009 | 44.91 | 47.76 | 44.29 | 46.27 | 58 | +1.36(+3.04%) |
Jul 23, 2009 | 41.81 | 47.14 | 41.81 | 44.91 | 25,807 | +3.10(+7.42%) |
Jul 22, 2009 | 40.07 | 41.81 | 39.20 | 41.81 | 12,415 | +1.98(+4.98%) |
Jul 21, 2009 | 40.69 | 41.56 | 39.57 | 39.82 | 7,356 | -0.21(-0.53%) |
Jul 20, 2009 | 40.32 | 40.44 | 39.57 | 40.03 | 11,555 | +0.96(+2.44%) |
Jul 17, 2009 | 40.32 | 40.81 | 38.58 | 39.08 | 13,271 | -1.61(-3.96%) |
Jul 16, 2009 | 40.32 | 40.69 | 39.08 | 40.69 | 8,358 | +0.74(+1.86%) |
Jul 15, 2009 | 39.82 | 41.19 | 39.08 | 39.95 | 15,875 | +1.61(+4.21%) |
Jul 14, 2009 | 36.60 | 38.71 | 35.98 | 38.33 | 14,461 | +1.74(+4.75%) |
Jul 13, 2009 | 34.86 | 36.60 | 34.86 | 36.60 | 9,628 | -0.12(-0.34%) |
Jul 10, 2009 | 36.60 | 36.72 | 33.74 | 36.72 | 15,499 | +0.37(+1.02%) |
Jul 09, 2009 | 37.84 | 37.84 | 35.98 | 36.35 | 8,106 | -0.25(-0.68%) |
Jul 08, 2009 | 38.33 | 38.46 | 36.22 | 36.60 | 15,261 | -1.86(-4.84%) |
Jul 07, 2009 | 38.95 | 38.95 | 37.22 | 38.46 | 12,696 | +0.50(+1.31%) |
Jul 06, 2009 | 39.70 | 39.70 | 37.59 | 37.96 | 12,313 | -1.61(-4.08%) |
Jul 02, 2009 | 41.93 | 41.93 | 39.33 | 39.57 | 18,731 | +0.25(+0.63%) |
Jul 01, 2009 | 39.82 | 41.43 | 39.33 | 39.33 | 6,149 | -0.87(-2.16%) |
Jun 30, 2009 | 41.81 | 41.81 | 39.45 | 40.19 | 9,655 | -0.99(-2.41%) |
Jun 29, 2009 | 42.30 | 42.55 | 40.94 | 41.19 | 5,804 | -0.12(-0.30%) |
Jun 26, 2009 | 41.93 | 43.54 | 40.81 | 41.31 | 11,610 | -0.25(-0.60%) |
Jun 25, 2009 | 40.43 | 41.56 | 40.07 | 41.56 | 16,689 | +0.50(+1.21%) |
Jun 24, 2009 | 37.96 | 43.67 | 37.34 | 41.06 | 28,362 | +3.97(+10.70%) |
Jun 23, 2009 | 38.21 | 39.08 | 36.10 | 37.09 | 29,984 | -1.12(-2.92%) |
Jun 22, 2009 | 41.56 | 41.56 | 37.96 | 38.21 | 27,975 | -3.72(-8.88%) |
Jun 19, 2009 | 43.67 | 45.03 | 41.43 | 41.93 | 13,175 | -0.50(-1.17%) |
Jun 18, 2009 | 43.42 | 44.91 | 42.18 | 42.43 | 10,626 | -0.50(-1.16%) |
Jun 17, 2009 | 44.66 | 45.16 | 41.06 | 42.92 | 22,182 | -2.11(-4.68%) |
Jun 16, 2009 | 47.26 | 48.51 | 44.66 | 45.03 | 18,143 | -2.61(-5.47%) |
Jun 15, 2009 | 49.13 | 49.37 | 47.26 | 47.64 | 15,681 | -1.61(-3.27%) |
Jun 12, 2009 | 48.63 | 49.87 | 48.63 | 49.25 | 12,495 | +0.25(+0.51%) |
Jun 11, 2009 | 49.13 | 49.87 | 48.13 | 49.00 | 17,620 | +1.24(+2.60%) |
Jun 10, 2009 | 48.63 | 49.25 | 47.26 | 47.76 | 16,686 | +0.74(+1.58%) |
Jun 09, 2009 | 46.89 | 48.26 | 46.52 | 47.02 | 17,071 | +0.25(+0.53%) |
Jun 08, 2009 | 47.51 | 48.01 | 46.64 | 46.77 | 19,414 | -1.49(-3.08%) |
Jun 05, 2009 | 49.00 | 49.75 | 47.14 | 48.26 | 24,035 | -0.13(-0.26%) |
Jun 04, 2009 | 50.12 | 51.48 | 47.39 | 48.38 | 27,041 | -0.49(-1.00%) |
Jun 03, 2009 | 51.98 | 52.10 | 48.38 | 48.87 | 28,343 | -2.98(-5.76%) |
Jun 02, 2009 | 52.23 | 53.32 | 51.11 | 51.85 | 26,653 | -1.12(-2.11%) |