Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.48 | 37.48 | 35.23 | 35.98 | 116,099 | -0.78(-2.11%) |
Sep 29, 2009 | 36.84 | 36.99 | 36.08 | 36.75 | 101,196 | -0.15(-0.40%) |
Sep 28, 2009 | 35.62 | 37.11 | 35.42 | 36.90 | 117,906 | +1.60(+4.53%) |
Sep 25, 2009 | 36.25 | 36.25 | 34.93 | 35.30 | 87,426 | -1.00(-2.74%) |
Sep 24, 2009 | 36.51 | 36.51 | 35.82 | 36.30 | 117,036 | +0.00(+0.00%) |
Sep 23, 2009 | 36.49 | 37.04 | 36.07 | 36.30 | 104,665 | -0.26(-0.72%) |
Sep 22, 2009 | 37.56 | 37.56 | 36.52 | 36.56 | 78,196 | -0.84(-2.25%) |
Sep 21, 2009 | 37.45 | 37.67 | 36.73 | 37.40 | 107,640 | -0.21(-0.56%) |
Sep 18, 2009 | 38.50 | 38.99 | 37.54 | 37.61 | 268,112 | -0.57(-1.48%) |
Sep 17, 2009 | 37.23 | 38.47 | 37.08 | 38.18 | 248,081 | +1.01(+2.73%) |
Sep 16, 2009 | 35.79 | 37.76 | 35.22 | 37.16 | 241,957 | +1.37(+3.83%) |
Sep 15, 2009 | 34.92 | 35.91 | 34.92 | 35.79 | 101,716 | +0.72(+2.06%) |
Sep 14, 2009 | 34.84 | 35.42 | 34.46 | 35.07 | 71,875 | +0.08(+0.23%) |
Sep 11, 2009 | 34.72 | 35.66 | 34.60 | 34.99 | 108,361 | +0.15(+0.42%) |
Sep 10, 2009 | 33.68 | 34.84 | 33.62 | 34.84 | 123,609 | +1.16(+3.44%) |
Sep 09, 2009 | 33.34 | 34.10 | 33.34 | 33.68 | 93,419 | +0.26(+0.76%) |
Sep 08, 2009 | 33.96 | 33.96 | 33.13 | 33.43 | 84,072 | -0.16(-0.49%) |
Sep 04, 2009 | 33.01 | 33.75 | 32.92 | 33.59 | 116,729 | +0.56(+1.69%) |
Sep 03, 2009 | 33.12 | 33.19 | 32.36 | 33.04 | 93,939 | -0.06(-0.19%) |
Sep 02, 2009 | 33.23 | 33.58 | 33.02 | 33.10 | 237,708 | -0.24(-0.71%) |
Sep 01, 2009 | 33.64 | 34.45 | 33.16 | 33.34 | 153,233 | -0.50(-1.48%) |
Aug 31, 2009 | 34.03 | 34.15 | 33.36 | 33.84 | 125,004 | -0.46(-1.33%) |
Aug 28, 2009 | 35.39 | 35.58 | 34.18 | 34.30 | 166,091 | -0.75(-2.14%) |
Aug 27, 2009 | 35.16 | 35.16 | 34.12 | 35.05 | 66,699 | -0.13(-0.36%) |
Aug 26, 2009 | 35.67 | 35.72 | 34.86 | 35.17 | 143,995 | -0.65(-1.81%) |
Aug 25, 2009 | 36.45 | 36.45 | 35.72 | 35.82 | 127,835 | -0.15(-0.41%) |
Aug 24, 2009 | 35.92 | 36.46 | 35.58 | 35.97 | 215,051 | -0.05(-0.15%) |
Aug 21, 2009 | 35.68 | 36.48 | 35.59 | 36.02 | 248,998 | +0.71(+2.02%) |
Aug 20, 2009 | 34.38 | 35.44 | 34.38 | 35.31 | 167,741 | +0.69(+2.00%) |
Aug 19, 2009 | 33.99 | 34.76 | 33.43 | 34.62 | 182,388 | +0.54(+1.58%) |
Aug 18, 2009 | 33.70 | 34.37 | 33.70 | 34.08 | 343,868 | +0.35(+1.03%) |
Aug 17, 2009 | 33.36 | 33.87 | 32.89 | 33.73 | 335,847 | -0.30(-0.89%) |
Aug 14, 2009 | 34.51 | 34.53 | 33.12 | 34.03 | 219,610 | -0.35(-1.01%) |
Aug 13, 2009 | 34.82 | 34.98 | 34.07 | 34.38 | 120,365 | -0.35(-1.00%) |
Aug 12, 2009 | 34.78 | 35.33 | 34.56 | 34.73 | 176,743 | +0.07(+0.21%) |
Aug 11, 2009 | 35.52 | 35.59 | 34.28 | 34.65 | 158,790 | -0.71(-2.01%) |
Aug 10, 2009 | 35.84 | 35.92 | 34.82 | 35.36 | 111,990 | -0.53(-1.48%) |
Aug 07, 2009 | 35.40 | 36.12 | 35.26 | 35.89 | 126,614 | +0.87(+2.48%) |
Aug 06, 2009 | 35.56 | 35.70 | 34.81 | 35.03 | 200,512 | -0.27(-0.78%) |
Aug 05, 2009 | 49.76 | 36.32 | 35.12 | 35.30 | 1,098,963 | -2.40(-6.37%) |
Aug 04, 2009 | 37.82 | 37.90 | 37.31 | 37.70 | 196,640 | -0.33(-0.86%) |
Aug 03, 2009 | 37.83 | 38.50 | 36.88 | 38.03 | 320,210 | +0.51(+1.36%) |
Jul 31, 2009 | 37.47 | 38.07 | 37.32 | 37.52 | 155,136 | -0.23(-0.60%) |
Jul 30, 2009 | 37.55 | 38.58 | 37.07 | 37.75 | 265,832 | +0.56(+1.50%) |
Jul 29, 2009 | 37.77 | 38.04 | 37.13 | 37.19 | 203,864 | -0.90(-2.37%) |
Jul 28, 2009 | 38.12 | 38.34 | 37.67 | 38.09 | 133,709 | -0.37(-0.95%) |
Jul 27, 2009 | 38.94 | 39.07 | 38.41 | 38.46 | 251,361 | -0.41(-1.06%) |
Jul 24, 2009 | 39.42 | 39.80 | 38.09 | 38.87 | 594,138 | -1.57(-3.88%) |
Jul 23, 2009 | 40.42 | 41.16 | 40.21 | 40.44 | 251,657 | -0.13(-0.32%) |
Jul 22, 2009 | 41.07 | 41.24 | 40.29 | 40.57 | 260,823 | -0.58(-1.40%) |
Jul 21, 2009 | 40.86 | 41.40 | 40.52 | 41.14 | 147,753 | +0.37(+0.90%) |
Jul 20, 2009 | 40.84 | 40.91 | 40.40 | 40.78 | 136,956 | +0.26(+0.65%) |
Jul 17, 2009 | 40.87 | 41.01 | 40.35 | 40.51 | 230,938 | -0.47(-1.14%) |
Jul 16, 2009 | 40.35 | 41.10 | 40.13 | 40.98 | 103,191 | +0.53(+1.31%) |
Jul 15, 2009 | 38.92 | 40.51 | 38.85 | 40.45 | 125,698 | +2.10(+5.48%) |
Jul 14, 2009 | 38.81 | 38.93 | 38.20 | 38.35 | 135,457 | -0.37(-0.94%) |
Jul 13, 2009 | 38.17 | 38.76 | 38.17 | 38.72 | 213,244 | +0.55(+1.44%) |
Jul 10, 2009 | 37.53 | 38.24 | 37.22 | 38.17 | 118,910 | +0.53(+1.41%) |
Jul 09, 2009 | 38.55 | 38.55 | 37.62 | 37.64 | 157,372 | -0.55(-1.43%) |
Jul 08, 2009 | 39.20 | 39.37 | 37.86 | 38.19 | 173,316 | -0.72(-1.85%) |
Jul 07, 2009 | 39.69 | 39.98 | 38.87 | 38.91 | 93,824 | -1.06(-2.65%) |
Jul 06, 2009 | 41.13 | 41.13 | 39.43 | 39.97 | 141,772 | -1.10(-2.69%) |
Jul 02, 2009 | 41.58 | 41.74 | 41.04 | 41.07 | 250,179 | -1.31(-3.08%) |