Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.90 | 42.80 | 40.90 | 41.60 | 113,671 | -0.30(-0.72%) |
Sep 29, 2009 | 40.30 | 42.00 | 40.20 | 41.90 | 116,953 | +0.10(+0.24%) |
Sep 28, 2009 | 41.30 | 42.00 | 40.50 | 41.80 | 114,931 | +0.90(+2.20%) |
Sep 25, 2009 | 40.10 | 42.00 | 40.10 | 40.90 | 82,505 | -0.90(-2.15%) |
Sep 24, 2009 | 42.70 | 42.70 | 40.40 | 41.80 | 82,755 | -0.50(-1.18%) |
Sep 23, 2009 | 42.80 | 43.20 | 42.20 | 42.30 | 139,945 | -0.20(-0.47%) |
Sep 22, 2009 | 41.70 | 43.60 | 41.70 | 42.50 | 249,356 | +1.20(+2.91%) |
Sep 21, 2009 | 43.50 | 43.50 | 39.30 | 41.30 | 165,942 | -1.20(-2.82%) |
Sep 18, 2009 | 41.60 | 43.40 | 41.60 | 42.50 | 232,329 | -0.10(-0.23%) |
Sep 17, 2009 | 42.00 | 42.70 | 40.70 | 42.60 | 157,291 | +1.30(+3.15%) |
Sep 16, 2009 | 40.60 | 42.00 | 40.60 | 41.30 | 140,182 | +0.80(+1.97%) |
Sep 15, 2009 | 39.70 | 40.90 | 39.60 | 40.50 | 128,483 | +0.80(+2.02%) |
Sep 14, 2009 | 40.00 | 40.20 | 39.60 | 39.70 | 40,022 | -0.80(-1.98%) |
Sep 11, 2009 | 41.00 | 41.60 | 40.30 | 40.50 | 154,401 | -0.20(-0.49%) |
Sep 10, 2009 | 39.00 | 40.90 | 38.10 | 40.70 | 111,840 | +1.50(+3.83%) |
Sep 09, 2009 | 39.10 | 39.90 | 38.30 | 39.20 | 182,897 | -0.30(-0.76%) |
Sep 08, 2009 | 41.00 | 41.20 | 39.10 | 39.50 | 88,764 | -0.30(-0.75%) |
Sep 04, 2009 | 38.80 | 39.90 | 37.90 | 39.80 | 89,738 | +1.10(+2.84%) |
Sep 03, 2009 | 38.60 | 39.00 | 37.80 | 38.70 | 123,941 | +0.30(+0.78%) |
Sep 02, 2009 | 38.40 | 39.30 | 37.50 | 38.40 | 114,861 | -0.30(-0.78%) |
Sep 01, 2009 | 39.50 | 40.50 | 38.40 | 38.70 | 149,363 | -1.30(-3.25%) |
Aug 31, 2009 | 39.50 | 40.30 | 38.70 | 40.00 | 193,868 | -1.50(-3.61%) |
Aug 28, 2009 | 41.70 | 42.20 | 40.09 | 41.50 | 237,650 | -0.10(-0.24%) |
Aug 27, 2009 | 41.30 | 42.00 | 40.42 | 41.60 | 169,518 | +0.30(+0.73%) |
Aug 26, 2009 | 40.30 | 41.70 | 40.00 | 41.30 | 298,581 | +0.80(+1.98%) |
Aug 25, 2009 | 41.00 | 41.50 | 39.90 | 40.50 | 165,998 | -0.20(-0.49%) |
Aug 24, 2009 | 40.90 | 41.60 | 39.60 | 40.70 | 249,808 | +0.70(+1.75%) |
Aug 21, 2009 | 39.10 | 40.80 | 38.90 | 40.00 | 232,580 | +1.10(+2.83%) |
Aug 20, 2009 | 39.30 | 39.50 | 38.00 | 38.90 | 106,680 | -0.40(-1.02%) |
Aug 19, 2009 | 37.90 | 39.30 | 36.60 | 39.30 | 105,785 | +1.80(+4.80%) |
Aug 18, 2009 | 36.60 | 37.90 | 36.60 | 37.50 | 88,453 | +1.40(+3.89%) |
Aug 17, 2009 | 36.60 | 36.80 | 35.90 | 36.10 | 85,398 | -1.50(-4.00%) |
Aug 14, 2009 | 39.00 | 39.10 | 36.80 | 37.60 | 92,671 | -1.40(-3.59%) |
Aug 13, 2009 | 38.40 | 39.70 | 38.20 | 39.00 | 181,298 | +0.50(+1.30%) |
Aug 12, 2009 | 36.20 | 38.80 | 36.20 | 38.50 | 110,665 | +2.20(+6.06%) |
Aug 11, 2009 | 36.90 | 37.00 | 36.10 | 36.30 | 109,950 | -1.30(-3.46%) |
Aug 10, 2009 | 36.50 | 38.20 | 36.40 | 37.60 | 151,830 | -1.00(-2.59%) |
Aug 07, 2009 | 38.30 | 39.30 | 37.30 | 38.60 | 165,691 | +0.70(+1.85%) |
Aug 06, 2009 | 38.40 | 38.40 | 37.20 | 37.90 | 84,436 | -0.40(-1.04%) |
Aug 05, 2009 | 37.80 | 38.40 | 37.00 | 38.30 | 141,954 | -0.20(-0.52%) |
Aug 04, 2009 | 38.30 | 39.40 | 38.20 | 38.50 | 84,297 | +0.00(+0.00%) |
Aug 03, 2009 | 37.80 | 39.00 | 37.80 | 38.50 | 105,133 | +1.40(+3.77%) |
Jul 31, 2009 | 36.30 | 37.50 | 36.30 | 37.10 | 104,042 | +0.60(+1.64%) |
Jul 30, 2009 | 35.20 | 37.00 | 35.10 | 36.50 | 94,896 | +1.70(+4.89%) |
Jul 29, 2009 | 36.40 | 36.50 | 34.50 | 34.80 | 84,761 | -2.10(-5.69%) |
Jul 28, 2009 | 36.60 | 37.50 | 36.00 | 36.90 | 135,419 | -1.00(-2.64%) |
Jul 27, 2009 | 38.10 | 38.50 | 37.30 | 37.90 | 83,533 | -0.30(-0.79%) |
Jul 24, 2009 | 38.20 | 38.90 | 37.60 | 38.20 | 109 | -0.20(-0.52%) |
Jul 23, 2009 | 37.60 | 38.60 | 36.90 | 38.40 | 161,757 | +1.10(+2.95%) |
Jul 22, 2009 | 37.50 | 38.90 | 36.80 | 37.30 | 87,822 | -1.00(-2.61%) |
Jul 21, 2009 | 39.90 | 39.90 | 36.30 | 38.30 | 141,652 | -0.20(-0.52%) |
Jul 20, 2009 | 38.30 | 39.80 | 38.00 | 38.50 | 175,089 | +1.10(+2.94%) |
Jul 17, 2009 | 36.20 | 37.50 | 35.50 | 37.40 | 141,010 | +1.20(+3.31%) |
Jul 16, 2009 | 35.60 | 36.20 | 34.20 | 36.20 | 156,034 | +0.40(+1.12%) |
Jul 15, 2009 | 33.70 | 36.10 | 33.70 | 35.80 | 207,132 | +2.30(+6.87%) |
Jul 14, 2009 | 33.10 | 34.60 | 33.10 | 33.50 | 131,124 | +0.50(+1.52%) |
Jul 13, 2009 | 31.20 | 33.00 | 30.60 | 33.00 | 158,601 | +2.50(+8.20%) |
Jul 10, 2009 | 30.00 | 31.00 | 29.20 | 30.50 | 75,964 | +0.70(+2.35%) |
Jul 09, 2009 | 29.50 | 31.50 | 29.20 | 29.80 | 115,485 | +0.60(+2.05%) |
Jul 08, 2009 | 29.60 | 30.80 | 28.60 | 29.20 | 176,518 | -1.00(-3.31%) |
Jul 07, 2009 | 31.50 | 31.70 | 30.10 | 30.20 | 102,882 | -1.20(-3.82%) |
Jul 06, 2009 | 32.50 | 32.50 | 30.40 | 31.40 | 172,835 | -2.70(-7.92%) |
Jul 02, 2009 | 34.30 | 35.20 | 33.70 | 34.10 | 180,854 | -0.30(-0.87%) |