Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.88 | 38.88 | 38.10 | 38.27 | 150,000 | -0.35(-0.90%) |
Sep 29, 2009 | 38.58 | 38.70 | 38.33 | 38.62 | 272,259 | +0.14(+0.35%) |
Sep 28, 2009 | 38.23 | 38.71 | 38.08 | 38.48 | 58,184 | +0.36(+0.95%) |
Sep 25, 2009 | 38.25 | 38.30 | 38.10 | 38.12 | 44,209 | -0.11(-0.29%) |
Sep 24, 2009 | 38.63 | 38.63 | 38.17 | 38.23 | 117,789 | -0.48(-1.24%) |
Sep 23, 2009 | 38.88 | 39.29 | 38.70 | 38.71 | 87,053 | -0.20(-0.53%) |
Sep 22, 2009 | 39.13 | 39.13 | 38.82 | 38.91 | 133,576 | -0.06(-0.14%) |
Sep 21, 2009 | 39.14 | 39.16 | 38.67 | 38.97 | 99,418 | -0.19(-0.48%) |
Sep 18, 2009 | 39.24 | 39.27 | 39.05 | 39.16 | 58,514 | +0.09(+0.24%) |
Sep 17, 2009 | 39.15 | 39.33 | 39.00 | 39.06 | 211,887 | +0.27(+0.70%) |
Sep 16, 2009 | 38.73 | 39.26 | 38.49 | 38.79 | 139,298 | +0.17(+0.43%) |
Sep 15, 2009 | 38.31 | 38.67 | 38.14 | 38.62 | 121,259 | +0.29(+0.76%) |
Sep 14, 2009 | 37.65 | 38.34 | 37.65 | 38.33 | 210,201 | +0.56(+1.48%) |
Sep 11, 2009 | 37.89 | 37.99 | 37.77 | 37.77 | 193,045 | -0.11(-0.29%) |
Sep 10, 2009 | 37.85 | 37.90 | 37.55 | 37.88 | 86,514 | +0.06(+0.16%) |
Sep 09, 2009 | 37.91 | 37.95 | 37.73 | 37.82 | 119,291 | +0.00(+0.00%) |
Sep 08, 2009 | 37.95 | 37.95 | 37.62 | 37.82 | 84,447 | +0.13(+0.35%) |
Sep 04, 2009 | 37.64 | 37.73 | 37.42 | 37.69 | 258,476 | +0.12(+0.31%) |
Sep 03, 2009 | 37.55 | 37.59 | 37.27 | 37.57 | 160,633 | +0.14(+0.36%) |
Sep 02, 2009 | 37.58 | 37.67 | 37.34 | 37.44 | 96,538 | -0.32(-0.84%) |
Sep 01, 2009 | 37.76 | 38.32 | 37.69 | 37.75 | 85,823 | -0.26(-0.69%) |
Aug 31, 2009 | 38.22 | 38.37 | 37.98 | 38.01 | 66,544 | -0.51(-1.33%) |
Aug 28, 2009 | 38.68 | 38.70 | 38.29 | 38.52 | 52,452 | -0.01(-0.03%) |
Aug 27, 2009 | 38.68 | 38.69 | 38.32 | 38.54 | 50,926 | -0.09(-0.23%) |
Aug 26, 2009 | 38.70 | 38.74 | 38.39 | 38.62 | 62,994 | -0.01(-0.02%) |
Aug 25, 2009 | 38.87 | 39.03 | 38.63 | 38.63 | 149,814 | -0.20(-0.51%) |
Aug 24, 2009 | 38.75 | 38.96 | 38.64 | 38.83 | 76,286 | +0.09(+0.22%) |
Aug 21, 2009 | 38.27 | 38.82 | 38.24 | 38.74 | 133,506 | +0.66(+1.73%) |
Aug 20, 2009 | 37.91 | 38.08 | 37.69 | 38.08 | 63,971 | +0.21(+0.55%) |
Aug 19, 2009 | 37.34 | 37.90 | 37.34 | 37.88 | 106,180 | +0.35(+0.92%) |
Aug 18, 2009 | 37.57 | 37.61 | 37.27 | 37.53 | 62,503 | +0.04(+0.10%) |
Aug 17, 2009 | 37.51 | 37.74 | 37.39 | 37.49 | 93,809 | -0.52(-1.36%) |
Aug 14, 2009 | 37.97 | 38.13 | 37.58 | 38.01 | 119,327 | -0.02(-0.05%) |
Aug 13, 2009 | 38.23 | 38.23 | 37.76 | 38.03 | 108,155 | -0.02(-0.07%) |
Aug 12, 2009 | 37.95 | 38.34 | 37.66 | 38.05 | 145,410 | +0.24(+0.62%) |
Aug 11, 2009 | 37.78 | 37.90 | 37.59 | 37.81 | 75,141 | -0.11(-0.29%) |
Aug 10, 2009 | 37.84 | 37.95 | 37.45 | 37.93 | 75,006 | +0.07(+0.20%) |
Aug 07, 2009 | 37.64 | 37.99 | 37.45 | 37.85 | 96,868 | +0.35(+0.93%) |
Aug 06, 2009 | 37.51 | 37.54 | 37.22 | 37.50 | 73,607 | +0.11(+0.28%) |
Aug 05, 2009 | 37.72 | 37.86 | 37.19 | 37.40 | 60,610 | -0.30(-0.81%) |
Aug 04, 2009 | 37.75 | 37.99 | 37.63 | 37.70 | 121,959 | -0.40(-1.04%) |
Aug 03, 2009 | 38.11 | 38.13 | 37.72 | 38.10 | 81,802 | +0.27(+0.72%) |
Jul 31, 2009 | 38.16 | 38.25 | 37.73 | 37.83 | 76,416 | -0.34(-0.88%) |
Jul 30, 2009 | 38.03 | 38.41 | 37.83 | 38.16 | 103,069 | +0.49(+1.30%) |
Jul 29, 2009 | 37.62 | 37.85 | 37.21 | 37.67 | 60,637 | -0.14(-0.36%) |
Jul 28, 2009 | 37.75 | 38.17 | 37.51 | 37.81 | 74,974 | -0.48(-1.26%) |
Jul 27, 2009 | 38.22 | 38.35 | 38.13 | 38.29 | 108,160 | -0.09(-0.24%) |
Jul 24, 2009 | 37.76 | 38.42 | 37.71 | 38.39 | 1,481 | +0.58(+1.53%) |
Jul 23, 2009 | 36.93 | 37.96 | 36.81 | 37.81 | 211,082 | +0.94(+2.54%) |
Jul 22, 2009 | 36.94 | 37.08 | 36.70 | 36.87 | 150,116 | -0.15(-0.40%) |
Jul 21, 2009 | 36.78 | 37.04 | 36.63 | 37.02 | 211,500 | +0.41(+1.12%) |
Jul 20, 2009 | 36.45 | 36.63 | 36.16 | 36.61 | 164,757 | +0.24(+0.66%) |
Jul 17, 2009 | 36.58 | 36.58 | 36.09 | 36.37 | 147,522 | -0.21(-0.58%) |
Jul 16, 2009 | 36.39 | 36.71 | 36.01 | 36.58 | 66,119 | +0.09(+0.26%) |
Jul 15, 2009 | 36.06 | 36.51 | 35.96 | 36.49 | 154,949 | +0.75(+2.09%) |
Jul 14, 2009 | 35.54 | 35.76 | 35.30 | 35.74 | 209,027 | +0.25(+0.72%) |
Jul 13, 2009 | 34.87 | 35.52 | 34.87 | 35.49 | 269,171 | +0.52(+1.49%) |
Jul 10, 2009 | 34.91 | 35.04 | 34.62 | 34.96 | 247,541 | -0.09(-0.25%) |
Jul 09, 2009 | 35.09 | 35.32 | 34.67 | 35.05 | 265,241 | +0.06(+0.18%) |
Jul 08, 2009 | 35.08 | 35.47 | 34.65 | 34.99 | 238,493 | -0.07(-0.21%) |
Jul 07, 2009 | 35.90 | 35.90 | 35.03 | 35.06 | 324,949 | -0.77(-2.14%) |
Jul 06, 2009 | 35.42 | 35.88 | 35.30 | 35.83 | 359,918 | +0.14(+0.41%) |
Jul 02, 2009 | 36.32 | 36.37 | 35.62 | 35.68 | 190,366 | -1.06(-2.89%) |